Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 223.50
+3.68 (1.67%)
Jul 31, 2026, 3:29 PM IST
Ind-Swift Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 220.79 | 227.30 | 215.00 | 224.27 | 224.27 | 2.02% | 446,815 |
| Jul 30, 2026 | 226.00 | 228.00 | 216.70 | 219.82 | 219.82 | -1.68% | 369,587 |
| Jul 29, 2026 | 238.00 | 238.00 | 220.00 | 223.58 | 223.58 | -5.39% | 745,058 |
| Jul 28, 2026 | 242.00 | 242.00 | 235.00 | 236.31 | 236.31 | -1.50% | 392,048 |
| Jul 27, 2026 | 228.00 | 240.70 | 228.00 | 239.91 | 239.91 | 5.46% | 478,681 |
| Jul 24, 2026 | 225.02 | 229.99 | 217.77 | 227.49 | 227.49 | 0.66% | 447,383 |
| Jul 23, 2026 | 232.98 | 236.95 | 225.00 | 225.99 | 225.99 | -3.04% | 397,859 |
| Jul 22, 2026 | 239.80 | 240.39 | 231.00 | 233.07 | 233.07 | -1.91% | 447,639 |
| Jul 21, 2026 | 235.72 | 240.00 | 230.63 | 237.60 | 237.60 | 1.54% | 271,232 |
| Jul 20, 2026 | 227.02 | 238.30 | 227.02 | 233.99 | 233.99 | 1.09% | 438,766 |
| Jul 17, 2026 | 231.40 | 233.95 | 227.01 | 231.47 | 231.47 | -1.03% | 288,534 |
| Jul 16, 2026 | 225.83 | 236.00 | 224.00 | 233.89 | 233.89 | 3.12% | 562,319 |
| Jul 15, 2026 | 230.00 | 233.79 | 220.02 | 226.82 | 226.82 | -1.32% | 619,285 |
| Jul 14, 2026 | 235.40 | 235.47 | 227.00 | 229.86 | 229.86 | -3.30% | 780,003 |
| Jul 13, 2026 | 245.00 | 248.45 | 233.35 | 237.70 | 237.70 | -3.55% | 933,065 |
| Jul 10, 2026 | 237.90 | 248.00 | 230.41 | 246.44 | 246.44 | 4.61% | 1,899,514 |
| Jul 9, 2026 | 225.43 | 237.50 | 222.54 | 235.58 | 235.58 | 4.48% | 1,376,033 |
| Jul 8, 2026 | 216.89 | 238.00 | 215.21 | 225.47 | 225.47 | 4.80% | 4,930,370 |
| Jul 7, 2026 | 222.70 | 224.90 | 212.85 | 215.15 | 215.15 | -2.97% | 802,407 |
| Jul 6, 2026 | 215.10 | 225.99 | 215.10 | 221.74 | 221.74 | 3.54% | 1,399,221 |
| Jul 3, 2026 | 206.91 | 216.83 | 206.86 | 214.16 | 214.16 | 3.85% | 1,601,632 |
| Jul 2, 2026 | 201.97 | 207.50 | 198.06 | 206.22 | 206.22 | 2.74% | 526,610 |
| Jul 1, 2026 | 203.95 | 204.30 | 197.10 | 200.73 | 200.73 | -1.38% | 701,538 |
| Jun 30, 2026 | 206.00 | 208.25 | 201.21 | 203.53 | 203.53 | -0.85% | 684,200 |
| Jun 29, 2026 | 201.00 | 211.00 | 201.00 | 205.27 | 205.27 | 2.18% | 1,889,912 |
| Jun 25, 2026 | 195.93 | 204.90 | 195.10 | 200.90 | 200.90 | 3.65% | 2,149,139 |
| Jun 24, 2026 | 192.93 | 200.50 | 192.78 | 193.83 | 193.83 | 0.25% | 1,328,781 |
| Jun 23, 2026 | 189.80 | 201.50 | 189.31 | 193.34 | 193.34 | 2.36% | 2,798,316 |
| Jun 22, 2026 | 189.25 | 196.74 | 187.87 | 188.88 | 188.88 | 0.80% | 2,421,801 |
| Jun 19, 2026 | 172.00 | 190.50 | 169.50 | 187.38 | 187.38 | 11.09% | 4,532,691 |
| Jun 18, 2026 | 162.10 | 170.95 | 162.00 | 168.68 | 168.68 | 3.82% | 1,521,339 |
| Jun 17, 2026 | 163.70 | 165.00 | 160.56 | 162.48 | 162.48 | -0.10% | 472,194 |
| Jun 16, 2026 | 163.75 | 168.00 | 158.01 | 162.64 | 162.64 | 0.49% | 994,821 |
| Jun 15, 2026 | 166.00 | 166.60 | 158.99 | 161.84 | 161.84 | -0.73% | 569,802 |
| Jun 12, 2026 | 161.80 | 164.00 | 159.21 | 163.03 | 163.03 | 2.77% | 372,371 |
| Jun 11, 2026 | 162.28 | 164.80 | 158.00 | 158.63 | 158.63 | -2.60% | 566,933 |
| Jun 10, 2026 | 163.40 | 169.90 | 162.50 | 162.86 | 162.86 | 0.61% | 1,351,221 |
| Jun 9, 2026 | 157.03 | 165.90 | 156.71 | 161.87 | 161.87 | 3.27% | 1,700,677 |
| Jun 8, 2026 | 155.11 | 162.36 | 154.20 | 156.74 | 156.74 | -0.80% | 848,615 |
| Jun 5, 2026 | 158.90 | 163.50 | 156.20 | 158.00 | 158.00 | 0.84% | 1,275,663 |
| Jun 4, 2026 | 155.48 | 159.74 | 152.80 | 156.69 | 156.69 | -0.27% | 1,021,074 |
| Jun 3, 2026 | 163.40 | 163.40 | 155.00 | 157.11 | 157.11 | -3.08% | 862,853 |
| Jun 2, 2026 | 165.00 | 167.74 | 160.80 | 162.10 | 162.10 | -1.27% | 1,573,479 |
| Jun 1, 2026 | 154.00 | 173.25 | 153.13 | 164.19 | 164.19 | 7.94% | 6,279,556 |
| May 29, 2026 | 138.00 | 161.00 | 138.00 | 152.11 | 152.11 | 12.82% | 7,365,010 |
| May 27, 2026 | 136.50 | 138.28 | 133.30 | 134.83 | 134.83 | -0.98% | 742,846 |
| May 26, 2026 | 132.00 | 137.21 | 130.00 | 136.17 | 136.17 | 3.02% | 690,019 |
| May 25, 2026 | 132.80 | 135.90 | 129.50 | 132.18 | 132.18 | 0.30% | 626,665 |
| May 22, 2026 | 135.45 | 136.04 | 131.00 | 131.79 | 131.79 | -2.63% | 622,796 |
| May 21, 2026 | 137.45 | 138.00 | 134.99 | 135.35 | 135.35 | -0.39% | 151,809 |