Ind-Swift Limited (BOM:524652)
India · Delayed Price · Currency is INR 15.70
+0.72 (4.81%)
At close: Aug 13, 2025
Ind-Swift Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 14.86 | 17.82 | 14.86 | 15.70 | 15.70 | 4.81% | 97,760 |
| Aug 12, 2025 | 15.35 | 15.49 | 14.65 | 14.98 | 14.98 | -0.07% | 18,027 |
| Aug 11, 2025 | 15.20 | 16.28 | 14.62 | 14.99 | 14.99 | -3.54% | 13,437 |
| Aug 8, 2025 | 15.48 | 15.65 | 15.45 | 15.54 | 15.54 | 0.39% | 708 |
| Aug 7, 2025 | 15.90 | 16.45 | 15.27 | 15.48 | 15.48 | -3.31% | 15,542 |
| Aug 6, 2025 | 16.44 | 16.65 | 15.90 | 16.01 | 16.01 | -2.79% | 5,066 |
| Aug 5, 2025 | 16.72 | 16.86 | 16.28 | 16.47 | 16.47 | -0.18% | 3,666 |
| Aug 4, 2025 | 16.51 | 16.80 | 16.44 | 16.50 | 16.50 | -1.08% | 5,484 |
| Aug 1, 2025 | 16.78 | 17.02 | 16.45 | 16.68 | 16.68 | 0.79% | 3,992 |
| Jul 31, 2025 | 16.68 | 16.89 | 16.40 | 16.55 | 16.55 | -0.72% | 8,446 |
| Jul 30, 2025 | 16.95 | 17.15 | 16.65 | 16.67 | 16.67 | 0.48% | 4,690 |
| Jul 29, 2025 | 16.51 | 16.83 | 16.07 | 16.59 | 16.59 | 0.97% | 17,933 |
| Jul 28, 2025 | 15.60 | 17.80 | 15.60 | 16.43 | 16.43 | -2.09% | 15,672 |
| Jul 25, 2025 | 16.41 | 17.16 | 16.41 | 16.78 | 16.78 | -0.18% | 5,603 |
| Jul 24, 2025 | 16.76 | 18.04 | 16.70 | 16.81 | 16.81 | -3.39% | 25,265 |
| Jul 23, 2025 | 18.06 | 18.06 | 16.72 | 17.40 | 17.40 | -3.65% | 39,404 |
| Jul 22, 2025 | 18.13 | 18.81 | 17.81 | 18.06 | 18.06 | 1.98% | 42,883 |
| Jul 21, 2025 | 17.64 | 19.00 | 17.55 | 17.71 | 17.71 | 0.68% | 21,654 |
| Jul 18, 2025 | 18.37 | 18.37 | 17.59 | 17.59 | 17.59 | -1.62% | 16,818 |
| Jul 17, 2025 | 18.71 | 18.71 | 17.59 | 17.88 | 17.88 | -4.49% | 68,689 |
| Jul 16, 2025 | 19.69 | 19.69 | 18.23 | 18.72 | 18.72 | -1.06% | 85,755 |
| Jul 15, 2025 | 16.89 | 19.70 | 16.87 | 18.92 | 18.92 | 15.23% | 169,281 |
| Jul 14, 2025 | 18.00 | 18.00 | 16.31 | 16.42 | 16.42 | -1.20% | 6,802 |
| Jul 11, 2025 | 16.57 | 17.38 | 16.25 | 16.62 | 16.62 | - | 10,798 |
| Jul 10, 2025 | 17.00 | 17.00 | 16.50 | 16.62 | 16.62 | -1.95% | 5,423 |
| Jul 9, 2025 | 17.25 | 17.40 | 16.55 | 16.95 | 16.95 | -1.68% | 10,627 |
| Jul 8, 2025 | 17.25 | 17.80 | 17.23 | 17.24 | 17.24 | -1.43% | 1,779 |
| Jul 7, 2025 | 17.36 | 18.08 | 17.04 | 17.49 | 17.49 | 1.75% | 4,471 |
| Jul 4, 2025 | 19.80 | 19.80 | 17.05 | 17.19 | 17.19 | -0.87% | 6,158 |
| Jul 3, 2025 | 17.10 | 17.62 | 17.00 | 17.34 | 17.34 | 3.46% | 26,149 |
| Jul 2, 2025 | 17.99 | 17.99 | 16.75 | 16.76 | 16.76 | -1.47% | 26,711 |
| Jul 1, 2025 | 17.43 | 18.11 | 15.62 | 17.01 | 17.01 | -4.71% | 128,939 |
| Jun 30, 2025 | 18.74 | 19.03 | 17.80 | 17.85 | 17.85 | -1.54% | 30,203 |
| Jun 27, 2025 | 18.44 | 19.45 | 17.99 | 18.13 | 18.13 | -2.68% | 130,825 |
| Jun 26, 2025 | 16.96 | 19.94 | 16.96 | 18.63 | 18.63 | 12.09% | 980,553 |
| Jun 25, 2025 | 18.80 | 18.80 | 16.08 | 16.62 | 16.62 | 3.88% | 3,575 |
| Jun 24, 2025 | 15.82 | 16.49 | 15.59 | 16.00 | 16.00 | 2.04% | 24,437 |
| Jun 23, 2025 | 14.66 | 15.98 | 14.66 | 15.68 | 15.68 | -0.57% | 929 |
| Jun 20, 2025 | 15.80 | 16.00 | 15.36 | 15.77 | 15.77 | 1.81% | 3,025 |
| Jun 19, 2025 | 16.35 | 16.57 | 15.39 | 15.49 | 15.49 | -6.52% | 8,637 |
| Jun 18, 2025 | 18.40 | 18.40 | 15.92 | 16.57 | 16.57 | 0.98% | 9,038 |
| Jun 17, 2025 | 17.07 | 17.10 | 16.30 | 16.41 | 16.41 | -3.87% | 2,147 |
| Jun 16, 2025 | 17.53 | 17.53 | 16.56 | 17.07 | 17.07 | -2.68% | 8,189 |
| Jun 13, 2025 | 18.50 | 18.50 | 17.10 | 17.54 | 17.54 | -3.73% | 9,940 |
| Jun 12, 2025 | 18.14 | 18.90 | 17.51 | 18.22 | 18.22 | 3.64% | 26,848 |
| Jun 11, 2025 | 16.40 | 18.39 | 16.40 | 17.58 | 17.58 | 0.98% | 32,566 |
| Jun 10, 2025 | 17.34 | 17.90 | 17.08 | 17.41 | 17.41 | -0.29% | 13,469 |
| Jun 9, 2025 | 18.50 | 18.50 | 17.25 | 17.46 | 17.46 | 1.22% | 10,123 |
| Jun 6, 2025 | 18.39 | 18.39 | 17.00 | 17.25 | 17.25 | -1.65% | 20,361 |
| Jun 5, 2025 | 17.25 | 17.70 | 17.03 | 17.54 | 17.54 | 2.51% | 14,601 |