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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	104	102.05	102.05	104	100	29,607
September 04, 2025	103	102.14	102.14	104	102	40,819
September 03, 2025	100.45	102.57	102.57	103.9	98.15	38,294
September 02, 2025	98.79	99.05	99.05	102.3	97.9	66,918
September 01, 2025	97	97.9	97.9	98	96.46	31,563
August 29, 2025	94.95	96.06	96.06	97.8	94	34,897
August 28, 2025	97	93.48	93.48	97	92.7	39,089
August 26, 2025	97	95.69	95.69	99	95	34,659
August 25, 2025	97	97.02	97.02	99	96.1	36,399
August 22, 2025	100	97.98	97.98	100.6	96.35	38,104
August 21, 2025	101.95	99.62	99.62	101.95	97.1	24,022
August 20, 2025	100.1	100.06	100.06	103.4	99.36	33,212
August 19, 2025	102.45	100.1	100.1	102.45	99	39,324
August 18, 2025	104.4	100.49	100.49	105	100.3	42,387
August 14, 2025	108.7	101.44	101.44	108.8	101.02	37,712
August 13, 2025	106	105.59	105.59	107	103.06	40,006
August 12, 2025	106	104.18	104.18	107	103	23,360
August 11, 2025	102	103.71	103.71	104.1	99.7	70,185
August 08, 2025	102.85	99.15	99.15	103	98.1	64,923
August 07, 2025	98.02	100.37	100.37	103	98.02	44,023
August 06, 2025	103	100.2	100.2	104.8	98.01	50,308
August 05, 2025	104.99	102.09	102.09	106	101.51	71,352
August 04, 2025	106.67	103.58	103.58	110	102.5	171,539
August 01, 2025	106	106.67	106.67	110.25	105.8	163,227
July 31, 2025	104.5	105	105	107	102	46,066
July 30, 2025	104.01	105.17	105.17	107	103.4	59,698
July 29, 2025	105	105.74	105.74	107.25	102.85	70,573
July 28, 2025	105	104.69	104.69	105.99	102.59	79,698
July 25, 2025	104	104.65	104.65	106	103	78,654
July 24, 2025	108.5	104	104	108.5	103.5	119,505
July 23, 2025	109	107.5	107.5	109	105.5	79,819
July 22, 2025	108.2	107.1	107.1	108.2	105.4	80,991
July 21, 2025	109	106.01	106.01	109.6	105	52,376
July 18, 2025	107	106.9	106.9	108.89	106	63,716
July 17, 2025	108.9	107.16	107.16	108.9	105	42,943
July 16, 2025	107.17	105.48	105.48	109	103.01	40,994
July 15, 2025	107.6	106.64	106.64	110	106	111,594
July 14, 2025	104.47	106.28	106.28	107	101	72,978
July 11, 2025	106	104.64	104.64	107.7	103.25	66,137
July 10, 2025	116.73	105.64	105.64	119.37	105	834,581
July 09, 2025	119.29	116.73	116.73	120.8	116.1	219,915
July 08, 2025	122	118.18	118.18	124	116.38	514,007
July 07, 2025	115.95	120.15	120.15	121.12	114.25	576,963
July 04, 2025	115.26	114.04	114.04	116.5	110.16	187,860

Ind-Swift Laboratories Limited (INDSWFTLAB.NS) NSE