Ind-Swift Laboratories Limited (BOM:532305)
India · Delayed Price · Currency is INR 187.25
+18.75 (11.13%)
At close: Jun 19, 2026
BOM:532305 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 161.60 | 165.25 | 158.00 | 158.35 | 158.35 | -2.73% | 43,698 |
| Jun 10, 2026 | 164.80 | 170.00 | 162.35 | 162.80 | 162.80 | 0.74% | 67,789 |
| Jun 9, 2026 | 156.10 | 165.80 | 156.10 | 161.60 | 161.60 | 2.64% | 92,465 |
| Jun 8, 2026 | 156.75 | 162.00 | 153.80 | 157.45 | 157.45 | -0.06% | 45,519 |
| Jun 5, 2026 | 161.30 | 163.40 | 156.20 | 157.55 | 157.55 | 0.70% | 62,440 |
| Jun 4, 2026 | 155.20 | 159.90 | 152.30 | 156.45 | 156.45 | -0.48% | 68,678 |
| Jun 3, 2026 | 161.95 | 163.10 | 155.65 | 157.20 | 157.20 | -3.08% | 46,301 |
| Jun 2, 2026 | 165.55 | 167.55 | 160.80 | 162.20 | 162.20 | -1.16% | 80,441 |
| Jun 1, 2026 | 153.70 | 173.50 | 153.70 | 164.10 | 164.10 | 8.00% | 325,479 |
| May 29, 2026 | 138.00 | 160.80 | 138.00 | 151.95 | 151.95 | 12.68% | 436,523 |
| May 27, 2026 | 135.95 | 138.10 | 133.40 | 134.85 | 134.85 | -0.85% | 13,461 |
| May 26, 2026 | 131.95 | 137.00 | 130.05 | 136.00 | 136.00 | 2.99% | 18,380 |
| May 25, 2026 | 134.35 | 135.90 | 129.50 | 132.05 | 132.05 | 0.08% | 203,287 |
| May 22, 2026 | 135.00 | 135.60 | 131.05 | 131.95 | 131.95 | -2.84% | 30,033 |
| May 21, 2026 | 136.10 | 138.30 | 135.00 | 135.80 | 135.80 | -0.29% | 21,107 |
| May 20, 2026 | 132.95 | 138.95 | 132.85 | 136.20 | 136.20 | 1.30% | 18,160 |
| May 19, 2026 | 131.90 | 136.00 | 131.00 | 134.45 | 134.45 | 1.70% | 10,424 |
| May 18, 2026 | 133.80 | 134.05 | 129.30 | 132.20 | 132.20 | -1.31% | 27,361 |
| May 15, 2026 | 135.20 | 136.30 | 133.00 | 133.95 | 133.95 | -0.26% | 7,546 |
| May 14, 2026 | 138.30 | 139.55 | 132.25 | 134.30 | 134.30 | -2.93% | 23,323 |
| May 13, 2026 | 138.15 | 140.00 | 137.30 | 138.35 | 138.35 | 0.33% | 7,461 |
| May 12, 2026 | 136.75 | 141.90 | 136.60 | 137.90 | 137.90 | -0.40% | 27,915 |
| May 11, 2026 | 137.35 | 141.45 | 136.50 | 138.45 | 138.45 | 0.33% | 10,930 |
| May 8, 2026 | 137.80 | 140.50 | 136.75 | 138.00 | 138.00 | -1.39% | 28,684 |
| May 7, 2026 | 145.10 | 145.35 | 138.95 | 139.95 | 139.95 | -3.12% | 50,617 |
| May 6, 2026 | 146.00 | 146.40 | 142.50 | 144.45 | 144.45 | 0.91% | 18,968 |
| May 5, 2026 | 136.55 | 146.90 | 136.00 | 143.15 | 143.15 | 5.30% | 47,890 |
| May 4, 2026 | 136.55 | 140.05 | 135.50 | 135.95 | 135.95 | -0.87% | 17,632 |
| Apr 30, 2026 | 135.65 | 138.30 | 134.00 | 137.15 | 137.15 | 0.85% | 18,377 |
| Apr 29, 2026 | 140.00 | 141.35 | 135.55 | 136.00 | 136.00 | -2.05% | 21,657 |
| Apr 28, 2026 | 134.25 | 140.90 | 134.25 | 138.85 | 138.85 | 3.12% | 33,771 |
| Apr 27, 2026 | 135.55 | 138.95 | 133.85 | 134.65 | 134.65 | -1.89% | 24,019 |
| Apr 24, 2026 | 137.95 | 141.55 | 134.60 | 137.25 | 137.25 | -0.44% | 24,988 |
| Apr 23, 2026 | 143.85 | 143.85 | 136.10 | 137.85 | 137.85 | -3.16% | 41,021 |
| 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 |