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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	94.46	96.23	96.23	98.29	94.45	112,080
November 25, 2025	96	94.04	94.04	97.53	93	88,771
November 24, 2025	101	95.72	95.72	101.61	95.11	119,065
November 21, 2025	95.3	100.56	100.56	105.62	95.3	299,536
November 19, 2025	96.6	95.44	95.44	97	94.6	79,654
November 18, 2025	101	96.6	96.6	102	95.55	137,476
November 17, 2025	106	99.57	99.57	106.5	99.32	195,332
November 14, 2025	103.5	103.75	103.75	104.1	103	45,341
November 13, 2025	103.99	103.43	103.43	103.99	102.5	54,476
November 12, 2025	103	102.57	102.57	104.38	102.4	54,465
November 11, 2025	104	103.36	103.36	105.95	101.62	83,210
November 10, 2025	100.99	104.21	104.21	105	100.6	76,547
November 07, 2025	100	100.6	100.6	102	99.5	30,928
November 06, 2025	101.97	101.08	101.08	102.08	99.63	49,307
November 04, 2025	101.2	101.61	101.61	103.2	101.2	45,082
November 03, 2025	102.71	102.22	102.22	103.37	102	41,663
October 31, 2025	104.46	102.71	102.71	104.89	102.3	48,798
October 30, 2025	102.2	104.25	104.25	105.95	102.2	102,466
October 29, 2025	103.66	103.03	103.03	106.4	101.95	164,105
October 28, 2025	103.75	103.25	103.25	105.35	102.5	93,107
October 27, 2025	101.94	103.75	103.75	105.5	101.92	138,106
October 24, 2025	102.2	101.94	101.94	104.8	101.5	55,203
October 23, 2025	105.3	102.58	102.58	105.3	102.2	51,023
October 21, 2025	106.55	104.88	104.88	106.55	104.54	22,748
October 20, 2025	104.75	104.82	104.82	106.97	101.6	127,158
October 17, 2025	105	101.35	101.35	105	100.5	60,437
October 16, 2025	106.96	104.61	104.61	107	104.12	57,534
October 15, 2025	104.9	104.12	104.12	107	102.57	104,723
October 14, 2025	106	102.92	102.92	106.89	101	168,039
October 13, 2025	106.6	107.69	107.69	112.5	105.1	218,715
October 10, 2025	102.52	104.73	104.73	107	102.52	73,918
October 09, 2025	101	102.52	102.52	104.47	101	36,471
October 08, 2025	101.12	101.46	101.46	102.95	101.12	23,509
October 07, 2025	104.8	101.12	101.12	104.8	100.5	51,455
October 06, 2025	97	101.71	101.71	102	95.73	49,408
October 03, 2025	96.1	97.24	97.24	99.9	95	24,427
October 01, 2025	97.2	97.37	97.37	98.01	94	28,797
September 30, 2025	96.1	95.23	95.23	97.88	94.71	26,301
September 29, 2025	100	96.08	96.08	102	95.1	53,069
September 26, 2025	102	99.93	99.93	104.4	98.15	39,707
September 25, 2025	104.94	103.23	103.23	104.94	103	19,136
September 24, 2025	103.89	103.64	103.64	105.38	103.13	22,610
September 23, 2025	105.78	103.9	103.9	105.78	101.3	20,706
September 22, 2025	105.88	104.34	104.34	105.88	103.2	59,525
September 19, 2025	104.06	104.1	104.1	105.49	103.5	39,362
September 18, 2025	106.93	105.81	105.81	107	104	42,808
September 17, 2025	106	105.37	105.37	107.48	104.5	35,080
September 16, 2025	107.44	105.06	105.06	107.44	104.75	28,182
September 15, 2025	108	105.66	105.66	108	105.01	20,522
September 12, 2025	108	105.67	105.67	108	104.5	40,586
September 11, 2025	111.9	108.32	108.32	111.9	107.1	46,194
September 10, 2025	109	110.17	110.17	112.7	109	85,592
September 09, 2025	108.85	108.44	108.44	109.5	105.11	80,501
September 08, 2025	103.05	106.41	106.41	106.99	101.5	109,105

Ind-Swift Laboratories Limited (INDSWFTLAB.NS) NSE