Ind-Swift Laboratories Limited - INDSWFTLAB.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.32	141.89	141.89	146.69	137.36	777,489
February 19, 2026	143.03	137.53	137.53	143.54	135.31	556,498
February 18, 2026	143.41	141.88	141.88	145.8	141	1.29M
February 17, 2026	144	143.63	143.63	149.9	142.15	1.09M
February 16, 2026	135.58	143.74	143.74	144.75	133	1.12M
February 13, 2026	134.91	136.06	136.06	140.89	131.1	463,341
February 12, 2026	132.94	135.61	135.61	139.48	131.2	460,717
February 11, 2026	134.15	133.07	133.07	136.42	131.3	406,567
February 10, 2026	141	137.15	137.15	143	134.2	741,317
February 09, 2026	132.49	138.79	138.79	139.9	132.49	1.58M
February 06, 2026	123.5	132.2	132.2	137.45	122.5	8.77M
February 05, 2026	119.97	122.14	122.14	124.8	118.21	924,868
February 04, 2026	113.99	120.59	120.59	124.5	113.15	848,746
February 03, 2026	112.7	113.18	113.18	114	108	206,804
February 02, 2026	112.9	108.65	108.65	114.96	106.23	187,360
February 01, 2026	113.41	112.73	112.73	118.34	109	290,965
January 30, 2026	107.36	113.41	113.41	117.8	107.09	753,731
January 29, 2026	108.16	107.31	107.31	110.74	105.35	198,266
January 28, 2026	107.2	108.7	108.7	111.12	105.84	159,049
January 27, 2026	109.08	107.02	107.02	109.08	106.1	64,194
January 23, 2026	106.96	109.63	109.63	116	106.95	290,783
January 22, 2026	107.66	106.85	106.85	109.68	105.2	134,618
January 21, 2026	106	106.28	106.28	109	102.05	239,264
January 20, 2026	110.55	107.42	107.42	113.66	106.5	243,265
January 19, 2026	111	111.44	111.44	112.75	108.06	324,798
January 16, 2026	100.2	111	111	113.05	98.68	1.48M
January 14, 2026	102.99	100.72	100.72	106	99.15	734,641
January 13, 2026	91.98	101.14	101.14	104.2	90.95	1.69M
January 12, 2026	89.75	90.79	90.79	92.95	89.21	111,125
January 09, 2026	90.23	90.37	90.37	93	89	214,228
January 08, 2026	94.95	91.25	91.25	97.84	90.11	165,172
January 07, 2026	87.25	94.48	94.48	95.6	87.25	188,527
January 06, 2026	89.55	89.61	89.61	90.56	89.2	43,297
January 05, 2026	90.11	90.34	90.34	91.91	89.52	27,376
January 02, 2026	90	91.55	91.55	92.8	89.41	74,017
January 01, 2026	89.24	90.49	90.49	91	88.37	51,688
December 31, 2025	89.11	88.15	88.15	91.31	87.15	135,985
December 30, 2025	89	89.47	89.47	90.15	89	26,945
December 29, 2025	91	89.63	89.63	91.49	89.1	77,632
December 26, 2025	92	91.51	91.51	93.2	91.25	88,615
December 24, 2025	93	91.9	91.9	93.67	91.6	57,315
December 23, 2025	93.5	92.88	92.88	96.25	92.58	91,630
December 22, 2025	93.2	94.25	94.25	95.46	93.2	74,939
December 19, 2025	95.45	93.41	93.41	95.45	93	47,928
December 18, 2025	93.59	94.05	94.05	97	92.5	166,619
December 17, 2025	95.42	93.59	93.59	96.6	93.3	45,899
December 16, 2025	97.62	95.42	95.42	99.38	95.1	38,662
December 15, 2025	99.5	97.62	97.62	99.5	95.99	101,918
December 12, 2025	96.9	97.91	97.91	99.5	94.81	169,002
December 11, 2025	92.31	95.75	95.75	96.85	92.31	134,632
December 10, 2025	89.6	93.64	93.64	94.4	89.6	83,878
December 09, 2025	91.5	90.53	90.53	92.48	88.24	66,554
December 08, 2025	95.3	91.35	91.35	96.76	90.9	120,291
December 05, 2025	92.5	95.9	95.9	96.69	91.31	124,578
December 04, 2025	94.3	93.18	93.18	94.36	92.96	37,155
December 03, 2025	95.55	94.75	94.75	96.69	93.07	63,858
December 02, 2025	96.42	95.56	95.56	97.4	94.95	38,647
December 01, 2025	97	96.42	96.42	97.36	95.61	35,270
November 28, 2025	96.48	97.48	97.48	99.37	96.29	63,913
November 27, 2025	95.4	96.58	96.58	97.5	94.8	82,025

Ind-Swift Laboratories Limited (INDSWFTLAB.NS) NSE