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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	112.99	114.59	114.59	117.5	111.15	445,534
July 02, 2025	112.88	111.98	111.98	113.3	110.52	65,375
July 01, 2025	112.9	112.19	112.19	114.79	109.52	252,584
June 30, 2025	111	111.75	111.75	113.44	110.08	328,932
June 27, 2025	112.1	109.71	109.71	112.13	108	295,368
June 26, 2025	111.19	111.74	111.74	114.65	110.2	369,367
June 25, 2025	110.38	109.98	109.98	114.4	108.25	307,794
June 24, 2025	105.2	109.25	109.25	115	105.2	424,035
June 23, 2025	104	105.13	105.13	106.65	103.99	127,248
June 20, 2025	101.4	106.5	106.5	107.64	100.15	322,687
June 19, 2025	102.3	101.49	101.49	104.87	100.32	202,355
June 18, 2025	102.4	103.35	103.35	107.7	100.99	221,336
June 17, 2025	105.31	102.4	102.4	107.4	101.06	201,891
June 16, 2025	107.94	105.3	105.3	107.94	103.23	279,117
June 13, 2025	107.1	108.57	108.57	109.84	105.81	336,331
June 12, 2025	109.89	110.26	110.26	113.1	106.52	750,232

Ind-Swift Laboratories Limited (INDSWFTLAB.NS) NSE