Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 131.86
-13.55 (-9.32%)
Apr 17, 2026, 3:30 PM IST
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 142.20 | 142.90 | 136.80 | 137.34 | 137.34 | -4.27% | 225,392 |
| Mar 12, 2026 | 142.00 | 146.00 | 139.62 | 143.47 | 143.47 | 0.46% | 304,779 |
| Mar 11, 2026 | 142.63 | 149.50 | 142.00 | 142.82 | 142.82 | 0.13% | 555,682 |
| Mar 10, 2026 | 142.46 | 145.70 | 140.59 | 142.63 | 142.63 | 2.02% | 401,398 |
| Mar 9, 2026 | 132.00 | 141.95 | 128.10 | 139.80 | 139.80 | 2.16% | 579,401 |
| Mar 6, 2026 | 136.01 | 140.98 | 134.40 | 136.84 | 136.84 | -0.31% | 427,033 |
| Mar 5, 2026 | 128.10 | 142.40 | 128.10 | 137.26 | 137.26 | 8.75% | 2,918,684 |
| Mar 4, 2026 | 133.79 | 134.70 | 126.00 | 126.22 | 126.22 | -8.02% | 749,728 |
| Mar 2, 2026 | 138.00 | 144.55 | 134.00 | 137.23 | 137.23 | -5.57% | 867,786 |
| Feb 27, 2026 | 149.34 | 151.98 | 141.75 | 145.33 | 145.33 | -2.69% | 938,217 |
| Feb 26, 2026 | 148.50 | 150.10 | 145.60 | 149.35 | 149.35 | 1.45% | 760,761 |
| Feb 25, 2026 | 142.50 | 148.00 | 142.50 | 147.22 | 147.22 | 3.49% | 517,782 |
| Feb 24, 2026 | 148.00 | 148.50 | 141.61 | 142.26 | 142.26 | -3.52% | 360,737 |
| Feb 23, 2026 | 142.44 | 148.00 | 140.00 | 147.45 | 147.45 | 3.92% | 762,269 |
| Feb 20, 2026 | 138.32 | 146.69 | 137.36 | 141.89 | 141.89 | 3.17% | 777,539 |
| Feb 19, 2026 | 143.03 | 143.54 | 135.31 | 137.53 | 137.53 | -3.07% | 556,598 |
| Feb 18, 2026 | 143.41 | 145.80 | 141.00 | 141.88 | 141.88 | -1.22% | 1,289,080 |
| Feb 17, 2026 | 144.00 | 149.90 | 142.15 | 143.63 | 143.63 | -0.08% | 1,090,820 |
| Feb 16, 2026 | 135.58 | 144.75 | 133.00 | 143.74 | 143.74 | 5.64% | 1,123,723 |
| Feb 13, 2026 | 134.91 | 140.89 | 131.10 | 136.06 | 136.06 | 0.33% | 463,291 |
| Feb 12, 2026 | 132.94 | 139.48 | 131.20 | 135.61 | 135.61 | 1.91% | 460,717 |
| Feb 11, 2026 | 134.15 | 136.42 | 131.30 | 133.07 | 133.07 | -2.97% | 406,512 |
| Feb 10, 2026 | 141.00 | 143.00 | 134.20 | 137.15 | 137.15 | -1.18% | 741,317 |
| Feb 9, 2026 | 132.49 | 139.90 | 132.49 | 138.79 | 138.79 | 4.98% | 1,575,312 |
| Feb 6, 2026 | 123.50 | 137.45 | 122.50 | 132.20 | 132.20 | 8.24% | 8,771,845 |
| Feb 5, 2026 | 119.97 | 124.80 | 118.21 | 122.14 | 122.14 | 1.29% | 924,868 |
| Feb 4, 2026 | 113.99 | 124.50 | 113.15 | 120.59 | 120.59 | 6.37% | 848,947 |
| Feb 3, 2026 | 112.70 | 114.00 | 108.00 | 113.37 | 113.37 | 4.34% | 235,423 |
| Feb 2, 2026 | 112.90 | 114.96 | 106.23 | 108.65 | 108.65 | -3.62% | 187,213 |