Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 143.75
+11.65 (8.82%)
At close: Apr 21, 2026
BOM:532305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 144.00 | 146.60 | 141.90 | 142.35 | 142.35 | -0.97% | 53,114 |
| Apr 21, 2026 | 138.95 | 145.75 | 138.95 | 143.75 | 143.75 | 8.82% | 68,037 |
| Apr 20, 2026 | 132.00 | 142.00 | 128.00 | 132.10 | 132.10 | 0.08% | 912,013 |
| Apr 17, 2026 | 139.00 | 143.25 | 127.30 | 132.00 | 132.00 | -9.15% | 574,097 |
| Apr 16, 2026 | 144.05 | 148.60 | 137.00 | 145.30 | 145.30 | 1.11% | 649,908 |
| Apr 15, 2026 | 141.90 | 151.40 | 141.65 | 143.70 | 143.70 | 3.16% | 113,842 |
| Apr 13, 2026 | 139.95 | 143.15 | 136.05 | 139.30 | 139.30 | -1.24% | 72,078 |
| Apr 10, 2026 | 140.20 | 148.00 | 139.35 | 141.05 | 141.05 | -1.64% | 68,044 |
| Apr 9, 2026 | 152.85 | 156.50 | 142.00 | 143.40 | 143.40 | -4.91% | 103,833 |
| Apr 8, 2026 | 141.80 | 154.80 | 138.05 | 150.80 | 150.80 | 8.29% | 178,230 |
| Apr 7, 2026 | 141.20 | 141.50 | 137.00 | 139.25 | 139.25 | -0.82% | 40,152 |
| Apr 6, 2026 | 145.00 | 145.00 | 136.20 | 140.40 | 140.40 | 1.01% | 15,113 |
| Apr 2, 2026 | 134.25 | 139.50 | 133.95 | 139.00 | 139.00 | 0.80% | 8,622 |
| Apr 1, 2026 | 131.80 | 140.30 | 131.80 | 137.90 | 137.90 | 4.79% | 26,917 |
| Mar 30, 2026 | 135.70 | 137.35 | 130.95 | 131.60 | 131.60 | -4.78% | 23,184 |
| Mar 27, 2026 | 137.35 | 142.00 | 131.00 | 138.20 | 138.20 | 1.17% | 95,489 |
| Mar 25, 2026 | 143.50 | 151.35 | 135.40 | 136.60 | 136.60 | -4.01% | 59,785 |
| Mar 24, 2026 | 139.10 | 145.00 | 137.00 | 142.30 | 142.30 | 5.96% | 32,399 |
| Mar 23, 2026 | 136.60 | 147.10 | 133.00 | 134.30 | 134.30 | -5.26% | 41,756 |
| Mar 20, 2026 | 145.00 | 145.20 | 141.40 | 141.75 | 141.75 | -0.28% | 8,653 |
| Mar 19, 2026 | 140.75 | 145.15 | 140.75 | 142.15 | 142.15 | -2.10% | 11,845 |
| Mar 18, 2026 | 146.60 | 147.50 | 144.00 | 145.20 | 145.20 | -0.55% | 14,897 |
| Mar 17, 2026 | 135.10 | 148.55 | 135.10 | 146.00 | 146.00 | 6.26% | 33,492 |
| Mar 16, 2026 | 135.40 | 139.80 | 135.05 | 137.40 | 137.40 | -0.04% | 16,835 |
| Mar 13, 2026 | 144.80 | 144.80 | 136.75 | 137.45 | 137.45 | -4.02% | 12,083 |
| Mar 12, 2026 | 141.10 | 145.65 | 139.75 | 143.20 | 143.20 | - | 17,052 |
| Mar 11, 2026 | 144.95 | 149.35 | 142.00 | 143.20 | 143.20 | 0.67% | 16,507 |
| Mar 10, 2026 | 142.95 | 145.45 | 141.10 | 142.25 | 142.25 | 1.90% | 16,438 |
| Mar 9, 2026 | 126.05 | 141.50 | 126.05 | 139.60 | 139.60 | 1.75% | 29,913 |
| Mar 6, 2026 | 137.95 | 140.70 | 135.00 | 137.20 | 137.20 | -0.07% | 21,854 |
| Mar 5, 2026 | 125.05 | 142.00 | 125.05 | 137.30 | 137.30 | 8.93% | 145,395 |
| Mar 4, 2026 | 132.55 | 134.05 | 126.00 | 126.05 | 126.05 | -8.03% | 39,893 |
| Mar 2, 2026 | 130.15 | 144.55 | 130.15 | 137.05 | 137.05 | -5.78% | 204,404 |
| Feb 27, 2026 | 146.00 | 151.95 | 143.00 | 145.45 | 145.45 | -1.95% | 17,518 |
| Feb 26, 2026 | 149.95 | 149.95 | 145.95 | 148.35 | 148.35 | 0.82% | 11,189 |
| Feb 25, 2026 | 142.35 | 147.90 | 142.25 | 147.15 | 147.15 | 3.55% | 20,082 |
| Feb 24, 2026 | 149.85 | 149.85 | 141.50 | 142.10 | 142.10 | -3.66% | 13,870 |
| Feb 23, 2026 | 143.55 | 148.20 | 139.95 | 147.50 | 147.50 | 4.28% | 80,229 |
| Feb 20, 2026 | 135.45 | 146.05 | 135.45 | 141.45 | 141.45 | 2.87% | 38,246 |
| Feb 19, 2026 | 143.00 | 143.15 | 135.75 | 137.50 | 137.50 | -3.20% | 47,637 |
| Feb 18, 2026 | 146.50 | 146.50 | 140.80 | 142.05 | 142.05 | -1.08% | 23,214 |
| Feb 17, 2026 | 143.15 | 150.00 | 141.65 | 143.60 | 143.60 | -0.17% | 53,761 |
| Feb 16, 2026 | 135.05 | 144.40 | 133.25 | 143.85 | 143.85 | 5.93% | 69,162 |
| 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 |