Ind-Swift Limited (NSE:INDSWFTLTD)
India · Delayed Price · Currency is INR 16.00
-0.36 (-2.20%)
Aug 6, 2025, 11:17 AM IST
Ind-Swift Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16.60 | 16.85 | 16.27 | 16.36 | 16.36 | -0.55% | 36,383 |
| Aug 4, 2025 | 16.35 | 16.89 | 16.35 | 16.45 | 16.45 | -1.20% | 22,578 |
| Aug 1, 2025 | 16.70 | 17.29 | 16.40 | 16.65 | 16.65 | -0.36% | 55,130 |
| Jul 31, 2025 | 16.50 | 16.94 | 16.50 | 16.71 | 16.71 | 0.30% | 55,443 |
| Jul 30, 2025 | 16.74 | 17.25 | 16.60 | 16.66 | 16.66 | - | 67,060 |
| Jul 29, 2025 | 16.41 | 16.82 | 16.26 | 16.66 | 16.66 | 1.52% | 43,354 |
| Jul 28, 2025 | 16.64 | 17.03 | 16.25 | 16.41 | 16.41 | -1.38% | 43,949 |
| Jul 25, 2025 | 16.80 | 17.14 | 16.56 | 16.64 | 16.64 | -1.25% | 51,261 |
| Jul 24, 2025 | 17.36 | 17.80 | 16.70 | 16.85 | 16.85 | -2.94% | 72,904 |
| Jul 23, 2025 | 18.50 | 18.50 | 17.15 | 17.36 | 17.36 | -3.23% | 126,811 |
| Jul 22, 2025 | 17.64 | 18.87 | 17.64 | 17.94 | 17.94 | 1.70% | 211,167 |
| Jul 21, 2025 | 17.44 | 17.91 | 17.40 | 17.64 | 17.64 | 0.06% | 121,580 |
| Jul 18, 2025 | 18.45 | 18.45 | 17.41 | 17.63 | 17.63 | -3.56% | 119,968 |
| Jul 17, 2025 | 18.90 | 18.93 | 17.75 | 18.28 | 18.28 | -2.14% | 252,079 |
| Jul 16, 2025 | 19.40 | 19.75 | 18.22 | 18.68 | 18.68 | -1.22% | 711,098 |
| Jul 15, 2025 | 16.70 | 19.76 | 16.69 | 18.91 | 18.91 | 14.81% | 2,002,477 |
| Jul 14, 2025 | 16.89 | 16.89 | 16.11 | 16.47 | 16.47 | -0.72% | 91,998 |
| Jul 11, 2025 | 16.80 | 17.40 | 16.33 | 16.59 | 16.59 | -0.60% | 125,534 |
| Jul 10, 2025 | 16.94 | 17.05 | 16.52 | 16.69 | 16.69 | -1.01% | 70,373 |
| Jul 9, 2025 | 17.25 | 17.49 | 16.56 | 16.86 | 16.86 | -2.26% | 89,132 |
| Jul 8, 2025 | 17.89 | 17.90 | 17.11 | 17.25 | 17.25 | -1.82% | 76,937 |
| Jul 7, 2025 | 17.12 | 17.90 | 17.01 | 17.57 | 17.57 | 2.03% | 105,065 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.01 | 17.22 | 17.22 | -0.75% | 66,906 |
| Jul 3, 2025 | 17.05 | 17.70 | 17.00 | 17.35 | 17.35 | 3.40% | 96,058 |
| Jul 2, 2025 | 17.05 | 17.49 | 16.58 | 16.78 | 16.78 | 1.21% | 155,346 |
| Jul 1, 2025 | 17.92 | 18.22 | 15.65 | 16.58 | 16.58 | -6.70% | 281,735 |
| Jun 30, 2025 | 18.85 | 18.93 | 17.70 | 17.77 | 17.77 | -2.47% | 210,315 |
| Jun 27, 2025 | 19.04 | 19.25 | 18.10 | 18.22 | 18.22 | -2.10% | 494,324 |
| Jun 26, 2025 | 16.99 | 19.90 | 16.68 | 18.61 | 18.61 | 12.18% | 3,118,798 |
| Jun 25, 2025 | 16.97 | 16.97 | 15.90 | 16.59 | 16.59 | 3.36% | 39,130 |
| Jun 24, 2025 | 15.99 | 16.48 | 15.56 | 16.05 | 16.05 | 1.97% | 49,862 |
| Jun 23, 2025 | 15.58 | 15.86 | 15.12 | 15.74 | 15.74 | 0.96% | 15,647 |
| Jun 20, 2025 | 15.55 | 15.99 | 15.21 | 15.59 | 15.59 | 0.26% | 56,263 |
| Jun 19, 2025 | 16.50 | 16.50 | 15.21 | 15.55 | 15.55 | -5.59% | 114,909 |
| Jun 18, 2025 | 16.02 | 16.89 | 15.71 | 16.47 | 16.47 | 1.73% | 41,634 |
| Jun 17, 2025 | 17.78 | 17.78 | 16.00 | 16.19 | 16.19 | -4.37% | 62,939 |
| Jun 16, 2025 | 17.72 | 17.73 | 16.66 | 16.93 | 16.93 | -2.92% | 88,636 |
| Jun 13, 2025 | 18.00 | 18.00 | 17.30 | 17.44 | 17.44 | -3.75% | 76,318 |
| Jun 12, 2025 | 17.89 | 18.68 | 17.11 | 18.12 | 18.12 | 1.34% | 141,506 |
| Jun 11, 2025 | 16.97 | 18.40 | 16.97 | 17.88 | 17.88 | 2.94% | 216,422 |
| Jun 10, 2025 | 17.20 | 17.80 | 17.20 | 17.37 | 17.37 | -0.23% | 68,950 |
| Jun 9, 2025 | 17.70 | 18.39 | 17.23 | 17.41 | 17.41 | 0.81% | 141,731 |
| Jun 6, 2025 | 17.65 | 18.48 | 16.85 | 17.27 | 17.27 | -0.17% | 133,864 |
| Jun 5, 2025 | 17.69 | 17.77 | 17.01 | 17.30 | 17.30 | 0.64% | 79,122 |
| Jun 4, 2025 | 16.86 | 17.65 | 16.75 | 17.19 | 17.19 | 2.81% | 174,964 |
| Jun 3, 2025 | 16.65 | 17.09 | 16.13 | 16.72 | 16.72 | 1.33% | 75,567 |
| Jun 2, 2025 | 16.50 | 16.75 | 15.84 | 16.50 | 16.50 | 5.16% | 55,094 |
| May 30, 2025 | 15.98 | 16.25 | 15.50 | 15.69 | 15.69 | -0.51% | 67,817 |
| May 29, 2025 | 16.29 | 17.09 | 15.63 | 15.77 | 15.77 | -1.99% | 111,075 |
| May 28, 2025 | 15.24 | 16.45 | 15.00 | 16.09 | 16.09 | 5.58% | 125,175 |