Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 110.67
+3.10 (2.88%)
At close: Sep 10, 2025
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 111.99 | 112.99 | 106.00 | 107.82 | 107.82 | -2.58% | 9,150 |
| Sep 10, 2025 | 109.00 | 112.90 | 109.00 | 110.67 | 110.67 | 2.88% | 15,650 |
| Sep 9, 2025 | 108.00 | 108.10 | 102.90 | 107.57 | 107.57 | 1.02% | 14,420 |
| Sep 8, 2025 | 102.00 | 106.75 | 101.00 | 106.48 | 106.48 | 4.39% | 8,511 |
| Sep 5, 2025 | 104.98 | 104.98 | 98.56 | 102.00 | 102.00 | 0.35% | 2,672 |
| Sep 4, 2025 | 100.01 | 104.20 | 100.01 | 101.64 | 101.64 | -0.77% | 5,098 |
| Sep 3, 2025 | 96.90 | 103.89 | 96.90 | 102.43 | 102.43 | 2.85% | 9,002 |
| Sep 2, 2025 | 99.00 | 102.00 | 97.90 | 99.59 | 99.59 | 2.01% | 4,880 |
| Sep 1, 2025 | 96.40 | 98.95 | 96.00 | 97.63 | 97.63 | 1.28% | 3,376 |
| Aug 29, 2025 | 93.35 | 96.90 | 93.35 | 96.40 | 96.40 | 3.88% | 1,299 |
| Aug 28, 2025 | 95.55 | 95.60 | 92.00 | 92.80 | 92.80 | -2.62% | 4,330 |
| Aug 26, 2025 | 98.00 | 98.00 | 95.30 | 95.30 | 95.30 | -1.40% | 2,379 |
| Aug 25, 2025 | 97.80 | 99.80 | 96.00 | 96.65 | 96.65 | -1.68% | 6,315 |
| Aug 22, 2025 | 99.00 | 100.30 | 97.10 | 98.30 | 98.30 | -2.14% | 3,898 |
| Aug 21, 2025 | 101.95 | 101.95 | 99.00 | 100.45 | 100.45 | 0.95% | 6,915 |
| Aug 20, 2025 | 105.50 | 105.50 | 99.00 | 99.50 | 99.50 | -1.87% | 4,416 |
| Aug 19, 2025 | 99.05 | 102.00 | 99.05 | 101.40 | 101.40 | 1.10% | 3,629 |
| Aug 18, 2025 | 102.80 | 105.95 | 99.60 | 100.30 | 100.30 | -2.15% | 6,126 |
| Aug 14, 2025 | 107.95 | 107.95 | 102.50 | 102.50 | 102.50 | -2.43% | 10,970 |
| Aug 13, 2025 | 104.95 | 107.00 | 103.05 | 105.05 | 105.05 | 0.10% | 4,690 |
| Aug 12, 2025 | 106.00 | 106.95 | 103.40 | 104.95 | 104.95 | 1.30% | 1,601 |
| Aug 11, 2025 | 101.00 | 104.10 | 98.50 | 103.60 | 103.60 | 3.81% | 7,901 |
| Aug 8, 2025 | 100.55 | 103.95 | 98.20 | 99.80 | 99.80 | -1.92% | 19,527 |
| Aug 7, 2025 | 100.00 | 102.90 | 99.00 | 101.75 | 101.75 | 3.72% | 6,554 |
| Aug 6, 2025 | 105.95 | 105.95 | 98.10 | 98.10 | 98.10 | -3.16% | 2,100 |
| Aug 5, 2025 | 104.50 | 106.70 | 101.00 | 101.30 | 101.30 | -2.74% | 15,073 |
| Aug 4, 2025 | 107.85 | 107.85 | 102.60 | 104.15 | 104.15 | -2.75% | 14,273 |
| Aug 1, 2025 | 105.80 | 109.80 | 105.50 | 107.10 | 107.10 | 2.39% | 4,806 |
| Jul 31, 2025 | 103.75 | 106.90 | 103.75 | 104.60 | 104.60 | -0.43% | 3,734 |
| Jul 30, 2025 | 104.00 | 106.00 | 103.40 | 105.05 | 105.05 | -1.41% | 5,362 |
| Jul 29, 2025 | 108.70 | 108.70 | 102.85 | 106.55 | 106.55 | 2.90% | 2,004 |
| Jul 28, 2025 | 105.50 | 105.50 | 103.25 | 103.55 | 103.55 | 0.53% | 1,835 |
| Jul 25, 2025 | 101.25 | 106.60 | 101.25 | 103.00 | 103.00 | -1.01% | 4,508 |
| Jul 24, 2025 | 106.80 | 108.30 | 102.25 | 104.05 | 104.05 | -2.02% | 10,772 |
| Jul 23, 2025 | 106.00 | 109.00 | 105.00 | 106.20 | 106.20 | -0.47% | 7,176 |
| Jul 22, 2025 | 107.00 | 108.00 | 103.00 | 106.70 | 106.70 | -0.42% | 6,314 |
| Jul 21, 2025 | 105.25 | 108.80 | 104.00 | 107.15 | 107.15 | 0.75% | 2,664 |
| Jul 18, 2025 | 109.70 | 109.70 | 106.10 | 106.35 | 106.35 | -0.37% | 5,939 |
| Jul 17, 2025 | 105.00 | 108.00 | 105.00 | 106.75 | 106.75 | 0.95% | 10,311 |
| Jul 16, 2025 | 107.15 | 107.15 | 105.00 | 105.75 | 105.75 | -1.31% | 7,905 |
| Jul 15, 2025 | 107.00 | 110.00 | 106.00 | 107.15 | 107.15 | 0.61% | 16,561 |
| Jul 14, 2025 | 103.40 | 107.75 | 100.50 | 106.50 | 106.50 | 0.95% | 14,952 |
| Jul 11, 2025 | 108.50 | 108.50 | 104.00 | 105.50 | 105.50 | -0.14% | 14,504 |
| Jul 10, 2025 | 116.65 | 116.75 | 104.00 | 105.65 | 105.65 | -9.39% | 79,425 |
| Jul 9, 2025 | 118.50 | 120.55 | 116.05 | 116.60 | 116.60 | -1.06% | 10,487 |
| Jul 8, 2025 | 122.85 | 124.45 | 116.20 | 117.85 | 117.85 | -1.63% | 67,939 |
| Jul 7, 2025 | 117.95 | 121.00 | 113.10 | 119.80 | 119.80 | 5.00% | 66,504 |
| Jul 4, 2025 | 115.25 | 117.20 | 110.65 | 114.10 | 114.10 | -0.39% | 10,557 |
| Jul 3, 2025 | 105.00 | 117.30 | 105.00 | 114.55 | 114.55 | 2.41% | 28,276 |
| Jul 2, 2025 | 112.90 | 113.15 | 110.10 | 111.85 | 111.85 | -0.40% | 13,256 |