Skip to main content
logo
Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India flag India · Delayed Price · Currency is INR
329.59
-3.92 (-1.18%)
Aug 21, 2026, 3:29 PM IST

Ind-Swift Laboratories Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026335.17337.60325.21329.59329.59-1.18%366,668
Aug 20, 2026326.00339.00323.24333.51333.513.56%784,970
Aug 19, 2026347.47348.00320.05322.06322.06-7.15%1,535,652
Aug 18, 2026317.95351.30316.90346.87346.8710.81%5,070,310
Aug 17, 2026312.00317.45296.35313.02313.022.91%2,553,952
Aug 14, 2026296.63305.90293.55304.18304.182.55%618,959
Aug 13, 2026307.00307.00284.84296.63296.63-1.12%1,787,633
Aug 12, 2026302.90320.50293.00300.00300.005.38%8,635,452
Aug 11, 2026266.00284.68255.64284.68284.6820.00%9,123,251
Aug 10, 2026230.90240.75228.30237.24237.243.87%1,031,876
Aug 7, 2026225.70233.20225.00228.41228.410.85%277,067
Aug 6, 2026230.45234.50225.00226.48226.48-1.71%324,739
Aug 5, 2026231.90235.17227.95230.42230.420.09%236,244
Aug 4, 2026227.70237.70227.70230.21230.210.69%339,157
Aug 3, 2026224.27231.20222.20228.63228.631.94%195,400
Jul 31, 2026220.79227.30215.00224.27224.272.02%446,815
Jul 30, 2026226.00228.00216.70219.82219.82-1.68%369,587
Jul 29, 2026238.00238.00220.00223.58223.58-5.39%745,058
Jul 28, 2026242.00242.00235.00236.31236.31-1.50%392,048
Jul 27, 2026228.00240.70228.00239.91239.915.46%478,681
Jul 24, 2026225.02229.99217.77227.49227.490.66%447,383
Jul 23, 2026232.98236.95225.00225.99225.99-3.04%397,859
Jul 22, 2026239.80240.39231.00233.07233.07-1.91%447,639
Jul 21, 2026235.72240.00230.63237.60237.601.54%271,232
Jul 20, 2026227.02238.30227.02233.99233.991.09%438,766
Jul 17, 2026231.40233.95227.01231.47231.47-1.03%288,534
Jul 16, 2026225.83236.00224.00233.89233.893.12%562,319
Jul 15, 2026230.00233.79220.02226.82226.82-1.32%619,285
Jul 14, 2026235.40235.47227.00229.86229.86-3.30%780,003
Jul 13, 2026245.00248.45233.35237.70237.70-3.55%933,065
Jul 10, 2026237.90248.00230.41246.44246.444.61%1,899,514
Jul 9, 2026225.43237.50222.54235.58235.584.48%1,376,033
Jul 8, 2026216.89238.00215.21225.47225.474.80%4,930,370
Jul 7, 2026222.70224.90212.85215.15215.15-2.97%802,407
Jul 6, 2026215.10225.99215.10221.74221.743.54%1,399,221
Jul 3, 2026206.91216.83206.86214.16214.163.85%1,601,632
Jul 2, 2026201.97207.50198.06206.22206.222.74%526,610
Jul 1, 2026203.95204.30197.10200.73200.73-1.38%701,538
Jun 30, 2026206.00208.25201.21203.53203.53-0.85%684,200
Jun 29, 2026201.00211.00201.00205.27205.272.18%1,889,912
Jun 25, 2026195.93204.90195.10200.90200.903.65%2,149,139
Jun 24, 2026192.93200.50192.78193.83193.830.25%1,328,781
Jun 23, 2026189.80201.50189.31193.34193.342.36%2,798,316
Jun 22, 2026189.25196.74187.87188.88188.880.80%2,421,801
Jun 19, 2026172.00190.50169.50187.38187.3811.09%4,532,691
Jun 18, 2026162.10170.95162.00168.68168.683.82%1,521,339
Jun 17, 2026163.70165.00160.56162.48162.48-0.10%472,194
Jun 16, 2026163.75168.00158.01162.64162.640.49%994,821
Jun 15, 2026166.00166.60158.99161.84161.84-0.73%569,802
Jun 12, 2026161.80164.00159.21163.03163.032.77%372,371