Ind-Swift Limited - INDSWFTLTD.NS - Stock Historical Data & Price

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
July 07, 2025	17.12	17.57	17.57	17.9	17.01	105,065
July 04, 2025	17.6	17.22	17.22	17.6	17.01	66,906
July 03, 2025	17.05	17.35	17.35	17.7	17	96,058
July 02, 2025	17.05	16.78	16.78	17.49	16.58	155,346
July 01, 2025	17.92	16.58	16.58	18.22	15.65	281,735
June 30, 2025	18.85	17.77	17.77	18.93	17.7	210,315
June 27, 2025	19.04	18.22	18.22	19.25	18.1	494,324
June 26, 2025	16.99	18.61	18.61	19.9	16.68	3.12M
June 25, 2025	16.97	16.59	16.59	16.97	15.9	39,130
June 24, 2025	15.99	16.05	16.05	16.48	15.56	49,862
June 23, 2025	15.58	15.74	15.74	15.86	15.12	15,647
June 20, 2025	15.55	15.59	15.59	15.99	15.21	56,263
June 19, 2025	16.5	15.55	15.55	16.5	15.21	114,909
June 18, 2025	16.02	16.47	16.47	16.89	15.71	41,634
June 17, 2025	17.78	16.19	16.19	17.78	16	62,939
June 16, 2025	17.72	16.93	16.93	17.73	16.66	88,636
June 13, 2025	18	17.44	17.44	18	17.3	76,318
June 12, 2025	17.89	18.12	18.12	18.68	17.11	141,506
June 11, 2025	16.97	17.88	17.88	18.4	16.97	216,422
June 10, 2025	17.2	17.37	17.37	17.8	17.2	68,950
June 09, 2025	17.7	17.41	17.41	18.39	17.23	141,731
June 06, 2025	17.65	17.27	17.27	18.48	16.85	133,834
June 05, 2025	17.69	17.3	17.3	17.77	17.01	79,122
June 04, 2025	16.86	17.19	17.19	17.65	16.75	174,964
June 03, 2025	16.65	16.72	16.72	17.09	16.13	75,567
June 02, 2025	16.5	16.5	16.5	16.75	15.84	55,094
May 30, 2025	15.98	15.69	15.69	16.25	15.5	67,817
May 29, 2025	16.29	15.77	15.77	17.09	15.63	111,075
May 28, 2025	15.24	16.09	16.09	16.45	15	125,175
May 27, 2025	14.99	15.24	15.24	15.7	14.9	27,336
May 26, 2025	15	14.87	14.87	15.75	14.52	47,750
May 23, 2025	14.4	14.47	14.47	14.77	14.15	19,303
May 22, 2025	14.27	14.4	14.4	14.87	14.23	31,550

Ind-Swift Limited (INDSWFTLTD.NS) NSE