Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 135.80
+0.70 (0.52%)
At close: Feb 13, 2026
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 135.95 | 140.70 | 131.30 | 135.80 | 135.80 | 0.52% | 22,804 |
| Feb 12, 2026 | 130.10 | 139.25 | 130.10 | 135.10 | 135.10 | 1.66% | 27,210 |
| Feb 11, 2026 | 135.00 | 135.75 | 131.35 | 132.90 | 132.90 | -2.85% | 31,594 |
| Feb 10, 2026 | 142.95 | 143.00 | 135.05 | 136.80 | 136.80 | -1.69% | 66,061 |
| Feb 9, 2026 | 133.25 | 139.75 | 133.20 | 139.15 | 139.15 | 5.66% | 78,713 |
| Feb 6, 2026 | 123.10 | 139.00 | 119.75 | 131.70 | 131.70 | 7.60% | 754,291 |
| Feb 5, 2026 | 118.85 | 124.60 | 118.50 | 122.40 | 122.40 | 2.47% | 60,812 |
| Feb 4, 2026 | 115.00 | 122.90 | 114.05 | 119.45 | 119.45 | 5.34% | 31,166 |
| Feb 3, 2026 | 115.85 | 115.90 | 108.20 | 113.40 | 113.40 | 4.52% | 6,119 |
| Feb 2, 2026 | 114.85 | 114.85 | 106.35 | 108.50 | 108.50 | -2.52% | 9,383 |
| Feb 1, 2026 | 113.00 | 118.05 | 110.00 | 111.30 | 111.30 | -1.80% | 13,455 |
| Jan 30, 2026 | 107.10 | 117.57 | 107.10 | 113.34 | 113.34 | 5.52% | 32,268 |
| Jan 29, 2026 | 108.44 | 110.00 | 106.20 | 107.41 | 107.41 | -0.95% | 6,523 |
| Jan 28, 2026 | 107.74 | 111.06 | 105.90 | 108.44 | 108.44 | 1.66% | 5,141 |
| Jan 27, 2026 | 105.01 | 108.50 | 105.01 | 106.67 | 106.67 | -2.09% | 8,217 |
| Jan 23, 2026 | 108.91 | 115.18 | 107.00 | 108.95 | 108.95 | 2.53% | 10,909 |
| Jan 22, 2026 | 108.79 | 109.51 | 105.10 | 106.26 | 106.26 | 0.29% | 6,796 |
| Jan 21, 2026 | 106.86 | 108.90 | 103.00 | 105.95 | 105.95 | -1.38% | 9,936 |
| Jan 20, 2026 | 109.95 | 113.22 | 107.00 | 107.43 | 107.43 | -3.43% | 13,677 |
| Jan 19, 2026 | 110.88 | 112.00 | 106.02 | 111.25 | 111.25 | 0.40% | 44,381 |
| Jan 16, 2026 | 101.15 | 112.00 | 99.00 | 110.81 | 110.81 | 9.55% | 44,258 |
| Jan 14, 2026 | 101.21 | 105.88 | 99.60 | 101.15 | 101.15 | -1.07% | 23,509 |
| Jan 13, 2026 | 91.20 | 104.13 | 90.73 | 102.24 | 102.24 | 12.40% | 60,047 |
| Jan 12, 2026 | 90.04 | 92.90 | 89.21 | 90.96 | 90.96 | 0.29% | 5,811 |
| Jan 9, 2026 | 91.00 | 91.92 | 89.50 | 90.70 | 90.70 | -0.48% | 4,802 |
| Jan 8, 2026 | 91.10 | 97.50 | 90.75 | 91.14 | 91.14 | -3.46% | 5,619 |
| Jan 7, 2026 | 88.50 | 95.51 | 88.50 | 94.41 | 94.41 | 5.30% | 10,563 |
| Jan 6, 2026 | 90.11 | 90.44 | 89.50 | 89.66 | 89.66 | - | 816 |
| Jan 5, 2026 | 92.50 | 92.50 | 89.35 | 89.66 | 89.66 | -1.94% | 4,475 |
| Jan 2, 2026 | 90.16 | 91.89 | 89.29 | 91.43 | 91.43 | 1.41% | 1,540 |
| Jan 1, 2026 | 88.11 | 90.70 | 88.11 | 90.16 | 90.16 | 2.23% | 754 |
| Dec 31, 2025 | 90.00 | 90.84 | 87.49 | 88.19 | 88.19 | -1.24% | 5,461 |
| Dec 30, 2025 | 93.99 | 93.99 | 89.00 | 89.30 | 89.30 | -0.23% | 1,196 |
| Dec 29, 2025 | 90.50 | 91.41 | 89.34 | 89.51 | 89.51 | -2.09% | 6,945 |
| Dec 26, 2025 | 92.55 | 93.00 | 91.08 | 91.42 | 91.42 | -0.44% | 8,174 |
| Dec 24, 2025 | 93.10 | 93.10 | 91.51 | 91.82 | 91.82 | -0.96% | 4,938 |
| Dec 23, 2025 | 94.39 | 95.78 | 92.70 | 92.71 | 92.71 | -1.90% | 5,652 |
| Dec 22, 2025 | 94.98 | 94.98 | 93.50 | 94.51 | 94.51 | 1.10% | 5,621 |
| Dec 19, 2025 | 96.39 | 96.39 | 93.10 | 93.48 | 93.48 | -0.50% | 2,603 |
| Dec 18, 2025 | 93.11 | 96.47 | 92.56 | 93.95 | 93.95 | 0.45% | 3,226 |
| Dec 17, 2025 | 95.50 | 97.00 | 93.39 | 93.53 | 93.53 | -1.72% | 3,210 |
| Dec 16, 2025 | 99.00 | 99.51 | 95.00 | 95.17 | 95.17 | -2.30% | 2,212 |
| Dec 15, 2025 | 109.00 | 109.00 | 95.27 | 97.41 | 97.41 | 0.16% | 6,678 |
| Dec 12, 2025 | 95.50 | 99.59 | 95.50 | 97.25 | 97.25 | 2.09% | 5,338 |
| Dec 11, 2025 | 93.64 | 96.59 | 93.00 | 95.26 | 95.26 | 2.08% | 2,879 |
| Dec 10, 2025 | 92.04 | 94.25 | 91.59 | 93.32 | 93.32 | 2.58% | 8,418 |
| Dec 9, 2025 | 87.00 | 91.80 | 87.00 | 90.97 | 90.97 | -0.34% | 4,535 |
| Dec 8, 2025 | 92.55 | 95.90 | 90.71 | 91.28 | 91.28 | -4.82% | 7,436 |
| Dec 5, 2025 | 91.35 | 96.17 | 91.13 | 95.90 | 95.90 | 3.20% | 8,124 |
| Dec 4, 2025 | 93.97 | 93.97 | 92.84 | 92.93 | 92.93 | -1.35% | 2,249 |