Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 108.32
-1.85 (-1.68%)
Sep 11, 2025, 3:30 PM IST
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 111.90 | 111.90 | 107.10 | 108.32 | 108.32 | -1.68% | 46,194 |
| Sep 10, 2025 | 109.00 | 112.70 | 109.00 | 110.17 | 110.17 | 1.60% | 85,592 |
| Sep 9, 2025 | 108.85 | 109.50 | 105.11 | 108.44 | 108.44 | 1.91% | 80,501 |
| Sep 8, 2025 | 103.05 | 106.99 | 101.50 | 106.41 | 106.41 | 4.27% | 109,105 |
| Sep 5, 2025 | 104.00 | 104.00 | 100.00 | 102.05 | 102.05 | -0.09% | 29,607 |
| Sep 4, 2025 | 103.00 | 104.00 | 102.00 | 102.14 | 102.14 | -0.42% | 40,819 |
| Sep 3, 2025 | 100.45 | 103.90 | 98.15 | 102.57 | 102.57 | 3.55% | 38,294 |
| Sep 2, 2025 | 98.79 | 102.30 | 97.90 | 99.05 | 99.05 | 1.17% | 66,918 |
| Sep 1, 2025 | 97.00 | 98.00 | 96.46 | 97.90 | 97.90 | 1.92% | 31,563 |
| Aug 29, 2025 | 94.95 | 97.80 | 94.00 | 96.06 | 96.06 | 2.76% | 34,897 |
| Aug 28, 2025 | 97.00 | 97.00 | 92.70 | 93.48 | 93.48 | -2.31% | 39,089 |
| Aug 26, 2025 | 97.00 | 99.00 | 95.00 | 95.69 | 95.69 | -1.37% | 34,659 |
| Aug 25, 2025 | 97.00 | 99.00 | 96.10 | 97.02 | 97.02 | -0.98% | 36,399 |
| Aug 22, 2025 | 100.00 | 100.60 | 96.35 | 97.98 | 97.98 | -1.65% | 38,104 |
| Aug 21, 2025 | 101.95 | 101.95 | 97.10 | 99.62 | 99.62 | -0.44% | 24,022 |
| Aug 20, 2025 | 100.10 | 103.40 | 99.36 | 100.06 | 100.06 | -0.04% | 33,212 |
| Aug 19, 2025 | 102.45 | 102.45 | 99.00 | 100.10 | 100.10 | -0.39% | 39,324 |
| Aug 18, 2025 | 104.40 | 105.00 | 100.30 | 100.49 | 100.49 | -0.94% | 42,387 |
| Aug 14, 2025 | 108.70 | 108.80 | 101.02 | 101.44 | 101.44 | -3.93% | 37,712 |
| Aug 13, 2025 | 106.00 | 107.00 | 103.06 | 105.59 | 105.59 | 1.35% | 40,006 |
| Aug 12, 2025 | 106.00 | 107.00 | 103.00 | 104.18 | 104.18 | 0.45% | 23,360 |
| Aug 11, 2025 | 102.00 | 104.10 | 99.70 | 103.71 | 103.71 | 4.60% | 70,185 |
| Aug 8, 2025 | 102.85 | 103.00 | 98.10 | 99.15 | 99.15 | -1.22% | 64,923 |
| Aug 7, 2025 | 98.02 | 103.00 | 98.02 | 100.37 | 100.37 | 0.17% | 44,023 |
| Aug 6, 2025 | 103.00 | 104.80 | 98.01 | 100.20 | 100.20 | -1.85% | 50,308 |
| Aug 5, 2025 | 104.99 | 106.00 | 101.51 | 102.09 | 102.09 | -1.44% | 71,352 |
| Aug 4, 2025 | 106.67 | 110.00 | 102.50 | 103.58 | 103.58 | -2.90% | 171,539 |
| Aug 1, 2025 | 106.00 | 110.25 | 105.80 | 106.67 | 106.67 | 1.59% | 163,227 |
| Jul 31, 2025 | 104.50 | 107.00 | 102.00 | 105.00 | 105.00 | -0.16% | 46,066 |
| Jul 30, 2025 | 104.01 | 107.00 | 103.40 | 105.17 | 105.17 | -0.54% | 59,698 |
| Jul 29, 2025 | 105.00 | 107.25 | 102.85 | 105.74 | 105.74 | 1.00% | 70,573 |
| Jul 28, 2025 | 105.00 | 105.99 | 102.59 | 104.69 | 104.69 | 0.04% | 79,698 |
| Jul 25, 2025 | 104.00 | 106.00 | 103.00 | 104.65 | 104.65 | 0.63% | 78,654 |
| Jul 24, 2025 | 108.50 | 108.50 | 103.50 | 104.00 | 104.00 | -3.26% | 119,505 |
| Jul 23, 2025 | 109.00 | 109.00 | 105.50 | 107.50 | 107.50 | 0.37% | 79,819 |
| Jul 22, 2025 | 108.20 | 108.20 | 105.40 | 107.10 | 107.10 | 1.03% | 80,991 |
| Jul 21, 2025 | 109.00 | 109.60 | 105.00 | 106.01 | 106.01 | -0.83% | 52,376 |
| Jul 18, 2025 | 107.00 | 108.89 | 106.00 | 106.90 | 106.90 | -0.24% | 63,717 |
| Jul 17, 2025 | 108.90 | 108.90 | 105.00 | 107.16 | 107.16 | 1.59% | 42,943 |
| Jul 16, 2025 | 107.17 | 109.00 | 103.01 | 105.48 | 105.48 | -1.09% | 40,994 |
| Jul 15, 2025 | 107.60 | 110.00 | 106.00 | 106.64 | 106.64 | 0.34% | 111,594 |
| Jul 14, 2025 | 104.47 | 107.00 | 101.00 | 106.28 | 106.28 | 1.57% | 72,978 |
| Jul 11, 2025 | 106.00 | 107.70 | 103.25 | 104.64 | 104.64 | -0.95% | 66,137 |
| Jul 10, 2025 | 116.73 | 119.37 | 105.00 | 105.64 | 105.64 | -9.50% | 834,581 |
| Jul 9, 2025 | 119.29 | 120.80 | 116.10 | 116.73 | 116.73 | -1.23% | 219,915 |
| Jul 8, 2025 | 122.00 | 124.00 | 116.38 | 118.18 | 118.18 | -1.64% | 514,007 |
| Jul 7, 2025 | 115.95 | 121.12 | 114.25 | 120.15 | 120.15 | 5.36% | 576,963 |
| Jul 4, 2025 | 115.26 | 116.50 | 110.16 | 114.04 | 114.04 | -0.48% | 187,860 |
| Jul 3, 2025 | 112.99 | 117.50 | 111.15 | 114.59 | 114.59 | 2.33% | 445,534 |
| Jul 2, 2025 | 112.88 | 113.30 | 110.52 | 111.98 | 111.98 | -0.19% | 65,375 |