Skip to main content
logo
Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India flag India · Delayed Price · Currency is INR
138.21
+1.33 (0.97%)
At close: Mar 27, 2026

Ind-Swift Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026136.50142.21130.87138.21138.210.97%1,017,741
Mar 25, 2026142.85151.51135.00136.88136.88-3.87%1,315,830
Mar 24, 2026137.50145.09136.52142.39142.396.24%368,623
Mar 23, 2026137.57147.00133.00134.03134.03-5.29%470,474
Mar 20, 2026142.10145.72140.20141.51141.51-0.41%141,814
Mar 19, 2026143.22145.99141.04142.09142.09-2.28%253,930
Mar 18, 2026145.87148.06144.50145.40145.40-0.32%225,193
Mar 17, 2026137.42148.90136.99145.87145.876.37%606,365
Mar 16, 2026138.65139.74135.11137.14137.14-0.15%239,182
Mar 13, 2026142.20142.90136.80137.34137.34-4.27%225,392
Mar 12, 2026142.00146.00139.62143.47143.470.46%304,779
Mar 11, 2026142.63149.50142.00142.82142.820.13%555,682
Mar 10, 2026142.46145.70140.59142.63142.632.02%401,398
Mar 9, 2026132.00141.95128.10139.80139.802.16%579,401
Mar 6, 2026136.01140.98134.40136.84136.84-0.31%427,033
Mar 5, 2026128.10142.40128.10137.26137.268.75%2,918,684
Mar 4, 2026133.79134.70126.00126.22126.22-8.02%749,728
Mar 2, 2026138.00144.55134.00137.23137.23-5.57%867,786
Feb 27, 2026149.34151.98141.75145.33145.33-2.69%938,217
Feb 26, 2026148.50150.10145.60149.35149.351.45%760,761
Feb 25, 2026142.50148.00142.50147.22147.223.49%517,782
Feb 24, 2026148.00148.50141.61142.26142.26-3.52%360,737
Feb 23, 2026142.44148.00140.00147.45147.453.92%762,269
Feb 20, 2026138.32146.69137.36141.89141.893.17%777,539
Feb 19, 2026143.03143.54135.31137.53137.53-3.07%556,598
Feb 18, 2026143.41145.80141.00141.88141.88-1.22%1,289,080
Feb 17, 2026144.00149.90142.15143.63143.63-0.08%1,090,820
Feb 16, 2026135.58144.75133.00143.74143.745.64%1,123,723
Feb 13, 2026134.91140.89131.10136.06136.060.33%463,291
Feb 12, 2026132.94139.48131.20135.61135.611.91%460,717
Feb 11, 2026134.15136.42131.30133.07133.07-2.97%406,512
Feb 10, 2026141.00143.00134.20137.15137.15-1.18%741,317
Feb 9, 2026132.49139.90132.49138.79138.794.98%1,575,312
Feb 6, 2026123.50137.45122.50132.20132.208.24%8,771,845
Feb 5, 2026119.97124.80118.21122.14122.141.29%924,868
Feb 4, 2026113.99124.50113.15120.59120.596.37%848,947
Feb 3, 2026112.70114.00108.00113.37113.374.34%235,423
Feb 2, 2026112.90114.96106.23108.65108.65-3.62%187,213
Feb 1, 2026113.41118.34109.00112.73112.73-0.60%290,965
Jan 30, 2026107.36117.80107.09113.41113.415.68%753,731
Jan 29, 2026108.16110.74105.35107.31107.31-1.28%198,265
Jan 28, 2026107.20111.12105.84108.70108.701.57%158,652
Jan 27, 2026109.08109.08106.10107.02107.02-2.38%63,951
Jan 23, 2026106.96116.00106.95109.63109.632.60%290,783
Jan 22, 2026107.66109.68105.20106.85106.850.54%134,618
Jan 21, 2026106.00109.00102.05106.28106.28-1.06%239,274
Jan 20, 2026110.55113.66106.50107.42107.42-3.61%243,265
Jan 19, 2026111.00112.75108.06111.44111.440.44%324,311
Jan 16, 2026100.20113.0598.68110.95110.9510.16%1,480,863
Jan 14, 2026102.99106.0099.15100.72100.72-0.42%734,641