Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India · Delayed Price · Currency is INR 394.00
+5.25 (1.35%)
Oct 1, 2026, 3:29 PM IST
Ind-Swift Laboratories Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 388.60 | 409.90 | 379.50 | 395.15 | 395.15 | 1.65% | 749,983 |
| Sep 30, 2026 | 417.25 | 424.75 | 382.00 | 388.75 | 388.75 | -5.89% | 805,121 |
| Sep 29, 2026 | 409.10 | 417.25 | 403.15 | 413.10 | 413.10 | 1.23% | 445,415 |
| Sep 28, 2026 | 399.75 | 419.40 | 399.60 | 408.10 | 408.10 | 0.93% | 598,696 |
| Sep 25, 2026 | 398.00 | 410.00 | 395.00 | 404.35 | 404.35 | 0.77% | 441,614 |
| Sep 24, 2026 | 403.00 | 419.80 | 393.60 | 401.25 | 401.25 | -0.94% | 641,089 |
| Sep 23, 2026 | 409.00 | 412.00 | 391.95 | 405.05 | 405.05 | -0.12% | 807,681 |
| Sep 22, 2026 | 388.00 | 417.00 | 386.20 | 405.55 | 405.55 | 6.89% | 2,018,474 |
| Sep 21, 2026 | 372.90 | 386.00 | 371.00 | 379.40 | 379.40 | 1.65% | 762,788 |
| Sep 18, 2026 | 377.55 | 385.15 | 368.00 | 373.25 | 373.25 | -1.32% | 399,757 |
| Sep 17, 2026 | 362.55 | 386.20 | 362.45 | 378.25 | 378.25 | 3.94% | 545,009 |
| Sep 16, 2026 | 376.65 | 379.70 | 320.20 | 363.90 | 363.90 | -3.92% | 1,637,019 |
| Sep 15, 2026 | 394.45 | 394.60 | 376.00 | 378.75 | 378.75 | -1.71% | 366,134 |
| Sep 11, 2026 | 375.00 | 391.40 | 372.30 | 385.35 | 385.35 | 2.08% | 565,658 |
| Sep 10, 2026 | 387.45 | 387.45 | 375.25 | 377.50 | 377.50 | -2.84% | 372,420 |
| Sep 9, 2026 | 389.70 | 404.00 | 381.35 | 388.55 | 388.55 | 0.06% | 704,593 |
| Sep 8, 2026 | 368.70 | 401.45 | 368.70 | 388.30 | 388.30 | 5.32% | 2,095,086 |
| Sep 7, 2026 | 351.50 | 373.45 | 351.00 | 368.70 | 368.70 | 3.58% | 650,855 |
| Sep 4, 2026 | 373.10 | 373.10 | 350.00 | 355.95 | 355.95 | -4.49% | 695,062 |
| Sep 3, 2026 | 366.85 | 376.00 | 363.00 | 372.70 | 372.70 | 1.59% | 536,113 |
| Sep 2, 2026 | 364.10 | 378.90 | 363.10 | 366.85 | 366.85 | -0.35% | 473,769 |
| Sep 1, 2026 | 368.45 | 389.50 | 361.90 | 368.15 | 368.15 | 0.90% | 1,383,073 |
| Aug 31, 2026 | 363.46 | 372.46 | 355.55 | 364.87 | 364.87 | 0.54% | 667,877 |
| Aug 28, 2026 | 360.00 | 366.00 | 355.65 | 362.92 | 362.92 | 1.36% | 527,926 |
| Aug 27, 2026 | 359.90 | 366.40 | 352.51 | 358.04 | 358.04 | -2.57% | 694,257 |
| Aug 26, 2026 | 326.00 | 373.72 | 325.98 | 367.48 | 367.48 | 13.29% | 7,368,383 |
| Aug 25, 2026 | 326.10 | 328.99 | 320.06 | 324.38 | 324.38 | -0.88% | 269,737 |
| Aug 24, 2026 | 329.59 | 332.31 | 316.61 | 327.27 | 327.27 | -0.70% | 433,051 |
| Aug 21, 2026 | 335.17 | 337.60 | 325.21 | 329.59 | 329.59 | -1.18% | 366,668 |
| Aug 20, 2026 | 326.00 | 339.00 | 323.24 | 333.51 | 333.51 | 3.56% | 784,970 |
| Aug 19, 2026 | 347.47 | 348.00 | 320.05 | 322.06 | 322.06 | -7.15% | 1,535,652 |
| Aug 18, 2026 | 317.95 | 351.30 | 316.90 | 346.87 | 346.87 | 10.81% | 5,070,310 |
| Aug 17, 2026 | 312.00 | 317.45 | 296.35 | 313.02 | 313.02 | 2.91% | 2,553,952 |
| Aug 14, 2026 | 296.63 | 305.90 | 293.55 | 304.18 | 304.18 | 2.55% | 618,959 |
| Aug 13, 2026 | 307.00 | 307.00 | 284.84 | 296.63 | 296.63 | -1.12% | 1,787,633 |
| Aug 12, 2026 | 302.90 | 320.50 | 293.00 | 300.00 | 300.00 | 5.38% | 8,635,452 |
| Aug 11, 2026 | 266.00 | 284.68 | 255.64 | 284.68 | 284.68 | 20.00% | 9,123,251 |
| Aug 10, 2026 | 230.90 | 240.75 | 228.30 | 237.24 | 237.24 | 3.87% | 1,031,876 |
| Aug 7, 2026 | 225.70 | 233.20 | 225.00 | 228.41 | 228.41 | 0.85% | 277,067 |
| Aug 6, 2026 | 230.45 | 234.50 | 225.00 | 226.48 | 226.48 | -1.71% | 324,739 |
| Aug 5, 2026 | 231.90 | 235.17 | 227.95 | 230.42 | 230.42 | 0.09% | 236,244 |
| Aug 4, 2026 | 227.70 | 237.70 | 227.70 | 230.21 | 230.21 | 0.69% | 339,157 |
| Aug 3, 2026 | 224.27 | 231.20 | 222.20 | 228.63 | 228.63 | 1.94% | 195,400 |
| 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 |