Ind-Swift Laboratories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	93.50	96.25	92.58	92.88	92.88	-1.45%	91,577
Dec 22, 2025	93.20	95.46	93.20	94.25	94.25	0.90%	74,868
Dec 19, 2025	95.45	95.45	93.00	93.41	93.41	-0.68%	48,671
Dec 18, 2025	93.59	97.00	92.50	94.05	94.05	0.49%	166,266
Dec 17, 2025	95.42	96.60	93.30	93.59	93.59	-1.92%	45,899
Dec 16, 2025	97.62	99.38	95.10	95.42	95.42	-2.25%	38,662
Dec 15, 2025	99.50	99.50	95.99	97.62	97.62	-0.30%	101,882
Dec 12, 2025	96.90	99.50	94.81	97.91	97.91	2.26%	169,002
Dec 11, 2025	92.31	96.85	92.31	95.75	95.75	2.25%	134,377
Dec 10, 2025	89.60	94.40	89.60	93.64	93.64	3.44%	82,848
Dec 9, 2025	91.50	92.48	88.24	90.53	90.53	-0.90%	66,554
Dec 8, 2025	95.30	96.76	90.90	91.35	91.35	-4.74%	120,291
Dec 5, 2025	92.50	96.69	91.31	95.90	95.90	2.92%	124,578
Dec 4, 2025	94.30	94.36	92.96	93.18	93.18	-1.66%	37,155
Dec 3, 2025	95.55	96.69	93.07	94.75	94.75	-0.85%	63,651
Dec 2, 2025	96.42	97.40	94.95	95.56	95.56	-0.89%	38,631
Dec 1, 2025	97.00	97.36	95.61	96.42	96.42	-1.09%	35,229
Nov 28, 2025	96.48	99.37	96.29	97.48	97.48	0.93%	63,838
Nov 27, 2025	95.40	97.50	94.80	96.58	96.58	0.36%	81,808
Nov 26, 2025	94.46	98.29	94.45	96.23	96.23	2.33%	111,775
Nov 25, 2025	96.00	97.53	93.00	94.04	94.04	-1.76%	88,771
Nov 24, 2025	101.00	101.61	95.11	95.72	95.72	-4.81%	119,065
Nov 21, 2025	95.30	105.62	95.30	100.56	100.56	5.53%	299,536
Nov 20, 2025	98.00	98.00	94.81	95.29	95.29	-0.16%	59,831
Nov 19, 2025	96.60	97.00	94.60	95.44	95.44	-1.20%	78,919
Nov 18, 2025	101.00	102.00	95.55	96.60	96.60	-2.98%	137,376
Nov 17, 2025	106.00	106.50	99.32	99.57	99.57	-4.03%	195,322
Nov 14, 2025	103.50	104.10	103.00	103.75	103.75	0.31%	45,077
Nov 13, 2025	103.99	103.99	102.50	103.43	103.43	0.84%	41,287