Ind-Swift Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	136.01	140.98	134.40	136.84	136.84	-0.31%	427,033
Mar 5, 2026	128.10	142.40	128.10	137.26	137.26	8.75%	2,918,684
Mar 4, 2026	133.79	134.70	126.00	126.22	126.22	-8.02%	749,728
Mar 2, 2026	138.00	144.55	134.00	137.23	137.23	-5.57%	867,786
Feb 27, 2026	149.34	151.98	141.75	145.33	145.33	-2.69%	938,217
Feb 26, 2026	148.50	150.10	145.60	149.35	149.35	1.45%	760,761
Feb 25, 2026	142.50	148.00	142.50	147.22	147.22	3.49%	517,782
Feb 24, 2026	148.00	148.50	141.61	142.26	142.26	-3.52%	360,737
Feb 23, 2026	142.44	148.00	140.00	147.45	147.45	3.92%	762,269
Feb 20, 2026	138.32	146.69	137.36	141.89	141.89	3.17%	777,539
Feb 19, 2026	143.03	143.54	135.31	137.53	137.53	-3.07%	556,598
Feb 18, 2026	143.41	145.80	141.00	141.88	141.88	-1.22%	1,289,080
Feb 17, 2026	144.00	149.90	142.15	143.63	143.63	-0.08%	1,090,820
Feb 16, 2026	135.58	144.75	133.00	143.74	143.74	5.64%	1,123,723
Feb 13, 2026	134.91	140.89	131.10	136.06	136.06	0.33%	463,291
Feb 12, 2026	132.94	139.48	131.20	135.61	135.61	1.91%	460,717
Feb 11, 2026	134.15	136.42	131.30	133.07	133.07	-2.97%	406,512
Feb 10, 2026	141.00	143.00	134.20	137.15	137.15	-1.18%	741,317
Feb 9, 2026	132.49	139.90	132.49	138.79	138.79	4.98%	1,575,312
Feb 6, 2026	123.50	137.45	122.50	132.20	132.20	8.24%	8,771,845
Feb 5, 2026	119.97	124.80	118.21	122.14	122.14	1.29%	924,868
Feb 4, 2026	113.99	124.50	113.15	120.59	120.59	6.37%	848,947
Feb 3, 2026	112.70	114.00	108.00	113.37	113.37	4.34%	235,423
Feb 2, 2026	112.90	114.96	106.23	108.65	108.65	-3.62%	187,213
Feb 1, 2026	113.41	118.34	109.00	112.73	112.73	-0.60%	290,965
Jan 30, 2026	107.36	117.80	107.09	113.41	113.41	5.68%	753,731
Jan 29, 2026	108.16	110.74	105.35	107.31	107.31	-1.28%	198,265
Jan 28, 2026	107.20	111.12	105.84	108.70	108.70	1.57%	158,652
Jan 27, 2026	109.08	109.08	106.10	107.02	107.02	-2.38%	63,951
Jan 23, 2026	106.96	116.00	106.95	109.63	109.63	2.60%	290,783
Jan 22, 2026	107.66	109.68	105.20	106.85	106.85	0.54%	134,618
Jan 21, 2026	106.00	109.00	102.05	106.28	106.28	-1.06%	239,274
Jan 20, 2026	110.55	113.66	106.50	107.42	107.42	-3.61%	243,265
Jan 19, 2026	111.00	112.75	108.06	111.44	111.44	0.44%	324,311
Jan 16, 2026	100.20	113.05	98.68	110.95	110.95	10.16%	1,480,863
Jan 14, 2026	102.99	106.00	99.15	100.72	100.72	-0.42%	734,641
Jan 13, 2026	91.98	104.20	90.95	101.14	101.14	11.40%	1,686,274
Jan 12, 2026	89.75	92.95	89.21	90.79	90.79	0.46%	111,031
Jan 9, 2026	90.23	93.00	89.00	90.37	90.37	-0.96%	214,128
Jan 8, 2026	94.95	97.84	90.11	91.25	91.25	-3.42%	165,172
Jan 7, 2026	87.25	95.60	87.25	94.48	94.48	5.43%	188,527
Jan 6, 2026	89.55	90.56	89.20	89.61	89.61	-0.81%	43,297
Jan 5, 2026	90.11	91.91	89.52	90.34	90.34	-1.32%	27,323
Jan 2, 2026	90.00	92.80	89.41	91.55	91.55	1.17%	74,016
Jan 1, 2026	89.24	91.00	88.37	90.49	90.49	2.65%	51,638
Dec 31, 2025	89.11	91.31	87.15	88.15	88.15	-1.48%	135,591
Dec 30, 2025	89.00	90.15	89.00	89.47	89.47	-0.18%	26,944
Dec 29, 2025	91.00	91.49	89.10	89.63	89.63	-2.05%	77,631
Dec 26, 2025	92.00	93.20	91.25	91.51	91.51	-0.42%	88,584
Dec 24, 2025	93.00	93.67	91.60	91.90	91.90	-1.06%	57,527