Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 329.35
-3.90 (-1.17%)
At close: Aug 21, 2026
BOM:532305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 335.80 | 337.60 | 325.15 | 329.35 | 329.35 | -1.17% | 19,450 |
| Aug 20, 2026 | 325.70 | 338.85 | 324.00 | 333.25 | 333.25 | 3.38% | 39,609 |
| Aug 19, 2026 | 349.95 | 349.95 | 320.50 | 322.35 | 322.35 | -6.96% | 78,700 |
| Aug 18, 2026 | 319.75 | 350.00 | 318.10 | 346.45 | 346.45 | 10.58% | 222,270 |
| Aug 17, 2026 | 310.85 | 317.00 | 297.50 | 313.30 | 313.30 | 2.99% | 187,871 |
| Aug 14, 2026 | 296.00 | 305.70 | 293.80 | 304.20 | 304.20 | 2.51% | 50,232 |
| Aug 13, 2026 | 309.75 | 309.75 | 285.00 | 296.75 | 296.75 | -0.95% | 85,407 |
| Aug 12, 2026 | 306.00 | 320.25 | 293.30 | 299.60 | 299.60 | 5.31% | 423,176 |
| Aug 11, 2026 | 248.05 | 284.50 | 248.05 | 284.50 | 284.50 | 19.99% | 319,201 |
| Aug 10, 2026 | 229.25 | 240.85 | 229.25 | 237.10 | 237.10 | 3.79% | 57,508 |
| Aug 7, 2026 | 225.25 | 232.80 | 225.25 | 228.45 | 228.45 | 0.97% | 15,453 |
| Aug 6, 2026 | 228.90 | 234.50 | 225.10 | 226.25 | 226.25 | -1.99% | 30,635 |
| Aug 5, 2026 | 231.40 | 234.90 | 228.25 | 230.85 | 230.85 | 0.13% | 18,980 |
| Aug 4, 2026 | 229.50 | 237.45 | 228.20 | 230.55 | 230.55 | 1.16% | 16,024 |
| Aug 3, 2026 | 221.55 | 231.25 | 221.55 | 227.90 | 227.90 | 1.38% | 13,020 |
| Jul 31, 2026 | 219.00 | 227.35 | 215.50 | 224.80 | 224.80 | 2.37% | 30,540 |
| Jul 30, 2026 | 223.60 | 228.00 | 216.15 | 219.60 | 219.60 | -2.05% | 21,007 |
| Jul 29, 2026 | 238.30 | 238.30 | 220.55 | 224.20 | 224.20 | -5.00% | 42,471 |
| Jul 28, 2026 | 239.50 | 243.75 | 235.00 | 236.00 | 236.00 | -1.56% | 8,880 |
| Jul 27, 2026 | 229.45 | 241.05 | 229.45 | 239.75 | 239.75 | 5.62% | 24,795 |
| Jul 24, 2026 | 225.85 | 230.50 | 217.35 | 227.00 | 227.00 | 0.69% | 28,516 |
| Jul 23, 2026 | 232.30 | 236.25 | 222.25 | 225.45 | 225.45 | -3.30% | 14,386 |
| Jul 22, 2026 | 238.30 | 240.65 | 231.10 | 233.15 | 233.15 | -2.35% | 29,665 |
| Jul 21, 2026 | 232.40 | 239.75 | 230.35 | 238.75 | 238.75 | 1.88% | 12,517 |
| Jul 20, 2026 | 232.75 | 238.65 | 230.00 | 234.35 | 234.35 | 1.30% | 21,325 |
| Jul 17, 2026 | 230.50 | 232.80 | 227.00 | 231.35 | 231.35 | -1.11% | 19,054 |
| Jul 16, 2026 | 225.80 | 236.20 | 224.20 | 233.95 | 233.95 | 3.22% | 26,574 |
| Jul 15, 2026 | 232.10 | 234.15 | 221.00 | 226.65 | 226.65 | -0.74% | 35,883 |
| Jul 14, 2026 | 235.65 | 236.00 | 224.40 | 228.35 | 228.35 | -4.20% | 43,575 |
| Jul 13, 2026 | 243.85 | 248.00 | 234.70 | 238.35 | 238.35 | -3.27% | 66,886 |
| Jul 10, 2026 | 238.20 | 247.80 | 230.80 | 246.40 | 246.40 | 4.81% | 97,297 |
| Jul 9, 2026 | 228.75 | 237.25 | 222.50 | 235.10 | 235.10 | 4.84% | 75,420 |
| Jul 8, 2026 | 215.25 | 238.00 | 215.25 | 224.25 | 224.25 | 4.13% | 259,327 |
| Jul 7, 2026 | 223.05 | 223.50 | 213.15 | 215.35 | 215.35 | -2.86% | 38,345 |
| Jul 6, 2026 | 215.95 | 225.60 | 215.95 | 221.70 | 221.70 | 3.57% | 103,205 |
| Jul 3, 2026 | 207.50 | 216.70 | 206.55 | 214.05 | 214.05 | 3.81% | 83,281 |
| Jul 2, 2026 | 202.80 | 207.40 | 199.25 | 206.20 | 206.20 | 2.71% | 52,512 |
| Jul 1, 2026 | 205.50 | 205.50 | 197.15 | 200.75 | 200.75 | -1.25% | 44,180 |
| Jun 30, 2026 | 207.80 | 208.05 | 201.00 | 203.30 | 203.30 | -1.00% | 55,753 |
| Jun 29, 2026 | 201.25 | 211.00 | 200.55 | 205.35 | 205.35 | 2.09% | 125,353 |
| Jun 25, 2026 | 194.00 | 204.95 | 194.00 | 201.15 | 201.15 | 3.93% | 106,446 |
| Jun 24, 2026 | 193.00 | 200.70 | 192.20 | 193.55 | 193.55 | -0.10% | 79,352 |
| Jun 23, 2026 | 190.25 | 201.50 | 190.00 | 193.75 | 193.75 | 2.62% | 130,773 |
| Jun 22, 2026 | 190.00 | 197.00 | 187.80 | 188.80 | 188.80 | 0.83% | 194,245 |
| Jun 19, 2026 | 169.45 | 190.00 | 169.45 | 187.25 | 187.25 | 11.13% | 254,583 |
| Jun 18, 2026 | 162.10 | 170.80 | 160.40 | 168.50 | 168.50 | 3.69% | 114,686 |
| Jun 17, 2026 | 162.70 | 165.00 | 161.00 | 162.50 | 162.50 | -0.21% | 33,940 |
| Jun 16, 2026 | 164.30 | 167.30 | 158.30 | 162.85 | 162.85 | 0.68% | 37,697 |
| Jun 15, 2026 | 165.90 | 167.00 | 159.20 | 161.75 | 161.75 | -0.71% | 47,632 |
| Jun 12, 2026 | 160.75 | 164.00 | 159.05 | 162.90 | 162.90 | 2.87% | 28,374 |