Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 187.38
+18.70 (11.09%)
Jun 19, 2026, 3:30 PM IST
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 172.00 | 179.99 | 169.50 | 176.21 | - | 4.46% | 1,773,669 |
| 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 |
| 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 |