Ind-Swift Limited (INDSWFTLTD.NS) NSE

15.76

+0.91(+6.13%)

Updated at August 13 03:46PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	15.16	15.76	15.76	17.82	15.15	645,158
August 12, 2025	14.8	14.85	14.85	15.47	14.8	75,452
August 11, 2025	15.99	14.96	14.96	15.99	14.71	57,993
August 08, 2025	15.75	15.47	15.47	15.83	15.31	24,668
August 07, 2025	16.15	15.49	15.49	16.15	15.41	41,152
August 06, 2025	16.56	15.96	15.96	16.56	15.87	43,040
August 05, 2025	16.6	16.36	16.36	16.85	16.27	36,411
August 04, 2025	16.35	16.45	16.45	16.89	16.35	22,578
August 01, 2025	16.7	16.65	16.65	17.29	16.4	55,130
July 31, 2025	16.5	16.71	16.71	16.94	16.5	55,443
July 30, 2025	16.74	16.66	16.66	17.25	16.6	67,060
July 29, 2025	16.41	16.66	16.66	16.82	16.26	43,354
July 28, 2025	16.64	16.41	16.41	17.03	16.25	43,949
July 25, 2025	16.8	16.64	16.64	17.14	16.56	51,261
July 24, 2025	17.36	16.85	16.85	17.8	16.7	72,904
July 23, 2025	18.5	17.36	17.36	18.5	17.15	126,811
July 22, 2025	17.64	17.94	17.94	18.87	17.64	211,167
July 21, 2025	17.44	17.64	17.64	17.91	17.4	121,580
July 18, 2025	18.45	17.63	17.63	18.45	17.41	119,968
July 17, 2025	18.9	18.28	18.28	18.93	17.75	252,079
July 16, 2025	19.4	18.68	18.68	19.75	18.22	711,098
July 15, 2025	16.7	18.91	18.91	19.76	16.69	2M
July 14, 2025	16.89	16.47	16.47	16.89	16.11	91,998
July 11, 2025	16.8	16.59	16.59	17.4	16.33	125,534
July 10, 2025	16.94	16.69	16.69	17.05	16.52	70,373
July 09, 2025	17.25	16.86	16.86	17.49	16.56	89,122
July 08, 2025	17.89	17.25	17.25	17.9	17.11	76,937