Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 164.19
+12.08 (7.94%)
Jun 1, 2026, 3:30 PM IST
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 134.10 | 139.14 | 132.46 | 135.88 | 135.88 | 0.85% | 338,727 |
| May 19, 2026 | 133.99 | 136.24 | 130.79 | 134.73 | 134.73 | 1.91% | 339,776 |
| May 18, 2026 | 133.70 | 134.13 | 129.31 | 132.20 | 132.20 | -1.26% | 412,622 |
| May 15, 2026 | 134.61 | 136.40 | 132.90 | 133.89 | 133.89 | -0.53% | 307,208 |
| May 14, 2026 | 139.00 | 139.36 | 132.22 | 134.61 | 134.61 | -2.53% | 472,616 |
| May 13, 2026 | 137.20 | 140.04 | 137.20 | 138.11 | 138.11 | 0.25% | 246,820 |
| May 12, 2026 | 138.00 | 142.00 | 136.55 | 137.76 | 137.76 | -0.56% | 591,169 |
| May 11, 2026 | 138.64 | 141.48 | 136.31 | 138.54 | 138.54 | 0.28% | 394,472 |
| May 8, 2026 | 139.10 | 140.84 | 136.86 | 138.16 | 138.16 | -1.14% | 450,173 |
| May 7, 2026 | 143.20 | 148.00 | 138.02 | 139.75 | 139.75 | -3.09% | 614,305 |
| May 6, 2026 | 145.65 | 146.49 | 142.25 | 144.20 | 144.20 | 0.60% | 779,418 |
| May 5, 2026 | 136.60 | 147.00 | 135.95 | 143.34 | 143.34 | 5.40% | 1,954,490 |
| May 4, 2026 | 138.11 | 140.36 | 135.47 | 135.99 | 135.99 | -1.13% | 344,425 |
| Apr 30, 2026 | 136.89 | 139.00 | 134.00 | 137.54 | 137.54 | 1.07% | 532,139 |
| Apr 29, 2026 | 139.99 | 141.30 | 135.42 | 136.09 | 136.09 | -2.21% | 312,826 |
| Apr 28, 2026 | 135.00 | 140.72 | 134.13 | 139.17 | 139.17 | 3.63% | 501,536 |
| Apr 27, 2026 | 137.49 | 139.00 | 133.72 | 134.30 | 134.30 | -2.26% | 517,134 |
| Apr 24, 2026 | 139.00 | 142.80 | 134.41 | 137.40 | 137.40 | -0.41% | 744,815 |
| Apr 23, 2026 | 142.40 | 143.91 | 137.50 | 137.97 | 137.97 | -3.10% | 1,101,813 |
| Apr 22, 2026 | 144.00 | 146.49 | 141.96 | 142.38 | 142.38 | -1.08% | 622,096 |
| Apr 21, 2026 | 140.27 | 145.80 | 140.00 | 143.94 | 143.94 | 3.63% | 1,649,439 |
| Apr 20, 2026 | 132.91 | 141.84 | 131.40 | 138.90 | 138.90 | 5.34% | 3,513,819 |
| Apr 17, 2026 | 136.00 | 143.30 | 127.30 | 131.86 | 131.86 | -9.32% | 13,498,290 |
| Apr 16, 2026 | 145.20 | 148.31 | 140.51 | 145.41 | 145.41 | 0.94% | 1,705,373 |
| Apr 15, 2026 | 141.50 | 151.44 | 140.96 | 144.05 | 144.05 | 3.52% | 1,460,746 |
| Apr 13, 2026 | 138.00 | 143.20 | 135.60 | 139.15 | 139.15 | -1.01% | 1,097,938 |
| Apr 10, 2026 | 144.00 | 148.00 | 139.20 | 140.57 | 140.57 | -1.86% | 2,286,693 |
| Apr 9, 2026 | 151.46 | 156.80 | 142.00 | 143.23 | 143.23 | -4.69% | 2,452,351 |
| Apr 8, 2026 | 142.00 | 154.65 | 138.00 | 150.28 | 150.28 | 8.61% | 4,033,907 |
| Apr 7, 2026 | 140.21 | 141.76 | 137.00 | 138.37 | 138.37 | -1.50% | 267,025 |
| Apr 6, 2026 | 138.50 | 142.29 | 136.11 | 140.48 | 140.48 | 1.17% | 201,706 |
| Apr 2, 2026 | 136.00 | 139.48 | 133.25 | 138.85 | 138.85 | 0.49% | 144,731 |
| Apr 1, 2026 | 135.00 | 140.49 | 135.00 | 138.17 | 138.17 | 5.13% | 409,230 |
| Mar 30, 2026 | 135.00 | 137.56 | 130.50 | 131.43 | 131.43 | -4.91% | 235,580 |
| Mar 27, 2026 | 136.50 | 142.21 | 130.87 | 138.21 | 138.21 | 0.97% | 1,017,741 |
| Mar 25, 2026 | 142.85 | 151.51 | 135.00 | 136.88 | 136.88 | -3.87% | 1,315,830 |
| Mar 24, 2026 | 137.50 | 145.09 | 136.52 | 142.39 | 142.39 | 6.24% | 368,623 |
| Mar 23, 2026 | 137.57 | 147.00 | 133.00 | 134.03 | 134.03 | -5.29% | 470,474 |
| Mar 20, 2026 | 142.10 | 145.72 | 140.20 | 141.51 | 141.51 | -0.41% | 141,814 |
| Mar 19, 2026 | 143.22 | 145.99 | 141.04 | 142.09 | 142.09 | -2.28% | 253,930 |
| Mar 18, 2026 | 145.87 | 148.06 | 144.50 | 145.40 | 145.40 | -0.32% | 225,193 |
| Mar 17, 2026 | 137.42 | 148.90 | 136.99 | 145.87 | 145.87 | 6.37% | 606,365 |
| Mar 16, 2026 | 138.65 | 139.74 | 135.11 | 137.14 | 137.14 | -0.15% | 239,182 |