Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 390.85
-9.15 (-2.29%)
At close: Oct 7, 2026
BOM:532305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 404.10 | 404.15 | 388.55 | 390.85 | 390.85 | -2.29% | 13,656 |
| Oct 6, 2026 | 389.75 | 402.00 | 387.50 | 400.00 | 400.00 | 4.18% | 15,978 |
| Oct 5, 2026 | 397.05 | 407.20 | 375.00 | 383.95 | 383.95 | -2.86% | 29,574 |
| Oct 1, 2026 | 386.55 | 409.30 | 380.10 | 395.25 | 395.25 | 2.26% | 49,416 |
| Sep 30, 2026 | 415.00 | 424.55 | 376.10 | 386.50 | 386.50 | -6.56% | 91,014 |
| Sep 29, 2026 | 400.15 | 417.70 | 400.15 | 413.65 | 413.65 | 1.31% | 43,232 |
| Sep 28, 2026 | 398.10 | 419.45 | 398.10 | 408.30 | 408.30 | 0.93% | 42,620 |
| Sep 25, 2026 | 397.45 | 410.00 | 395.00 | 404.55 | 404.55 | 0.86% | 20,287 |
| Sep 24, 2026 | 404.00 | 419.05 | 393.85 | 401.10 | 401.10 | -0.98% | 52,498 |
| Sep 23, 2026 | 409.10 | 412.20 | 391.60 | 405.05 | 405.05 | -0.21% | 61,467 |
| Sep 22, 2026 | 373.40 | 417.00 | 373.35 | 405.90 | 405.90 | 6.38% | 223,388 |
| Sep 21, 2026 | 370.40 | 385.20 | 370.40 | 381.55 | 381.55 | 2.26% | 39,791 |
| Sep 18, 2026 | 379.60 | 385.55 | 370.00 | 373.10 | 373.10 | -1.24% | 28,272 |
| Sep 17, 2026 | 361.00 | 386.00 | 361.00 | 377.80 | 377.80 | 3.68% | 52,936 |
| Sep 16, 2026 | 378.00 | 379.75 | 321.70 | 364.40 | 364.40 | -3.60% | 112,149 |
| Sep 15, 2026 | 394.75 | 394.75 | 375.65 | 378.00 | 378.00 | -2.10% | 48,390 |
| Sep 11, 2026 | 374.30 | 391.00 | 374.25 | 386.10 | 386.10 | 2.28% | 43,974 |
| Sep 10, 2026 | 387.05 | 387.05 | 375.40 | 377.50 | 377.50 | -2.76% | 22,249 |
| Sep 9, 2026 | 390.25 | 403.00 | 381.40 | 388.20 | 388.20 | -0.05% | 47,508 |
| Sep 8, 2026 | 376.05 | 402.00 | 369.20 | 388.40 | 388.40 | 6.03% | 131,054 |
| Sep 7, 2026 | 352.60 | 373.00 | 352.60 | 366.30 | 366.30 | 3.21% | 59,947 |
| Sep 4, 2026 | 373.50 | 375.85 | 350.15 | 354.90 | 354.90 | -4.67% | 35,722 |
| Sep 3, 2026 | 365.30 | 375.95 | 364.25 | 372.30 | 372.30 | 1.43% | 35,753 |
| Sep 2, 2026 | 366.50 | 378.95 | 362.45 | 367.05 | 367.05 | -0.38% | 42,082 |
| Sep 1, 2026 | 365.40 | 389.35 | 361.80 | 368.45 | 368.45 | 0.92% | 97,780 |
| Aug 31, 2026 | 365.95 | 373.00 | 357.70 | 365.10 | 365.10 | 0.58% | 70,738 |
| Aug 28, 2026 | 361.75 | 366.00 | 355.90 | 363.00 | 363.00 | 1.37% | 36,839 |
| Aug 27, 2026 | 359.95 | 366.50 | 352.45 | 358.10 | 358.10 | -2.62% | 53,634 |
| Aug 26, 2026 | 324.45 | 373.90 | 324.45 | 367.75 | 367.75 | 13.35% | 226,396 |
| Aug 25, 2026 | 327.75 | 328.55 | 321.00 | 324.45 | 324.45 | -0.86% | 32,208 |
| Aug 24, 2026 | 330.00 | 332.25 | 317.30 | 327.25 | 327.25 | -0.64% | 27,590 |
| 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 |