Ind-Swift Laboratories Ltd. INDSWFTLAB
NSE · India · Health Technology
INR 395.15+6.40 (+1.65%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 388.75 | -5.89% | INR 417.25 | INR 424.75 | INR 382.00 | 805.12K |
| 2026-09-29 | INR 413.10 | +1.23% | INR 409.10 | INR 417.25 | INR 403.15 | 445.42K |
| 2026-09-28 | INR 408.10 | +0.93% | INR 399.75 | INR 419.40 | INR 399.60 | 598.70K |
| 2026-09-25 | INR 404.35 | +0.77% | INR 398.00 | INR 410.00 | INR 395.00 | 441.61K |
| 2026-09-24 | INR 401.25 | -0.94% | INR 403.00 | INR 419.80 | INR 393.60 | 641.09K |
| 2026-09-23 | INR 405.05 | -0.12% | INR 409.00 | INR 412.00 | INR 391.95 | 807.68K |
| 2026-09-22 | INR 405.55 | +6.89% | INR 388.00 | INR 417.00 | INR 386.20 | 2.02M |
| 2026-09-21 | INR 379.40 | +1.65% | INR 372.90 | INR 386.00 | INR 371.00 | 762.79K |
| 2026-09-18 | INR 373.25 | -1.32% | INR 377.55 | INR 385.15 | INR 368.00 | 399.76K |
| 2026-09-17 | INR 378.25 | +3.94% | INR 362.55 | INR 386.20 | INR 362.45 | 545.01K |
| 2026-09-16 | INR 363.90 | -3.92% | INR 376.65 | INR 379.70 | INR 320.20 | 1.64M |
| 2026-09-15 | INR 378.75 | -1.71% | INR 394.45 | INR 394.60 | INR 376.00 | 366.13K |
| 2026-09-14 | INR 385.35 | 0.00% | INR 385.35 | INR 385.35 | INR 385.35 | 0 |
| 2026-09-11 | INR 385.35 | +2.08% | INR 375.00 | INR 391.40 | INR 372.30 | 565.66K |
| 2026-09-10 | INR 377.50 | -2.84% | INR 387.45 | INR 387.45 | INR 375.25 | 372.42K |
| 2026-09-09 | INR 388.55 | +0.06% | INR 389.70 | INR 404.00 | INR 381.35 | 704.59K |
| 2026-09-08 | INR 388.30 | +5.32% | INR 368.70 | INR 401.45 | INR 368.70 | 2.10M |
| 2026-09-07 | INR 368.70 | +3.58% | INR 351.50 | INR 373.45 | INR 351.00 | 650.86K |
| 2026-09-04 | INR 355.95 | -4.49% | INR 373.10 | INR 373.10 | INR 350.00 | 695.06K |
| 2026-09-03 | INR 372.70 | +1.59% | INR 366.85 | INR 376.00 | INR 363.00 | 536.11K |
| 2026-09-02 | INR 366.85 | -0.35% | INR 364.10 | INR 378.90 | INR 363.10 | 473.77K |
| 2026-09-01 | INR 368.15 | +0.90% | INR 368.45 | INR 389.50 | INR 361.90 | 1.38M |
| 2026-08-31 | INR 364.87 | +0.54% | INR 363.46 | INR 372.46 | INR 355.55 | 667.88K |
| 2026-08-28 | INR 362.92 | +1.36% | INR 360.00 | INR 366.00 | INR 355.65 | 527.93K |
| 2026-08-27 | INR 358.04 | -2.57% | INR 359.90 | INR 366.40 | INR 352.51 | 694.26K |
| 2026-08-26 | INR 367.48 | +13.29% | INR 326.00 | INR 373.72 | INR 325.98 | 7.37M |
| 2026-08-25 | INR 324.38 | -0.88% | INR 326.10 | INR 328.99 | INR 320.06 | 269.74K |
| 2026-08-24 | INR 327.27 | -0.70% | INR 329.59 | INR 332.31 | INR 316.61 | 433.05K |
| 2026-08-21 | INR 329.59 | -1.18% | INR 335.17 | INR 337.60 | INR 325.21 | 366.67K |
| 2026-08-20 | INR 333.51 | +3.56% | INR 326.00 | INR 339.00 | INR 323.24 | 784.97K |
| 2026-08-19 | INR 322.06 | -7.15% | INR 347.47 | INR 348.00 | INR 320.05 | 1.54M |
| 2026-08-18 | INR 346.87 | +10.81% | INR 317.95 | INR 351.30 | INR 316.90 | 5.07M |
| 2026-08-17 | INR 313.02 | +2.91% | INR 312.00 | INR 317.45 | INR 296.35 | 2.55M |
| 2026-08-14 | INR 304.18 | +2.55% | INR 296.63 | INR 305.90 | INR 293.55 | 618.96K |
| 2026-08-13 | INR 296.63 | -1.12% | INR 307.00 | INR 307.00 | INR 284.84 | 1.79M |
| 2026-08-12 | INR 300.00 | +5.38% | INR 302.90 | INR 320.50 | INR 293.00 | 8.64M |
| 2026-08-11 | INR 284.68 | +20.00% | INR 266.00 | INR 284.68 | INR 255.64 | 9.12M |
| 2026-08-10 | INR 237.24 | +3.87% | INR 230.90 | INR 240.75 | INR 228.30 | 1.03M |
| 2026-08-07 | INR 228.41 | +0.85% | INR 225.70 | INR 233.20 | INR 225.00 | 277.07K |
| 2026-08-06 | INR 226.48 | -1.71% | INR 230.45 | INR 234.50 | INR 225.00 | 324.74K |
| 2026-08-05 | INR 230.42 | +0.09% | INR 231.90 | INR 235.17 | INR 227.95 | 236.24K |
| 2026-08-04 | INR 230.21 | +0.69% | INR 227.70 | INR 237.70 | INR 227.70 | 339.16K |
| 2026-08-03 | INR 228.63 | +1.94% | INR 224.27 | INR 231.20 | INR 222.20 | 195.40K |
| 2026-07-31 | INR 224.27 | +2.02% | INR 220.79 | INR 227.30 | INR 215.00 | 446.82K |
| 2026-07-30 | INR 219.82 | -1.68% | INR 226.00 | INR 228.00 | INR 216.70 | 369.59K |
| 2026-07-29 | INR 223.58 | -5.39% | INR 238.00 | INR 238.00 | INR 220.00 | 745.06K |
| 2026-07-28 | INR 236.31 | -1.50% | INR 242.00 | INR 242.00 | INR 235.00 | 392.05K |
| 2026-07-27 | INR 239.91 | +5.46% | INR 228.00 | INR 240.70 | INR 228.00 | 478.68K |
| 2026-07-24 | INR 227.49 | +0.66% | INR 225.02 | INR 229.99 | INR 217.77 | 447.38K |
| 2026-07-23 | INR 225.99 | -3.04% | INR 232.98 | INR 236.95 | INR 225.00 | 397.86K |
| 2026-07-22 | INR 233.07 | -1.91% | INR 239.80 | INR 240.39 | INR 231.00 | 447.64K |
| 2026-07-21 | INR 237.60 | +1.54% | INR 235.72 | INR 240.00 | INR 230.63 | 271.23K |
| 2026-07-20 | INR 233.99 | +1.09% | INR 227.02 | INR 238.30 | INR 227.02 | 438.77K |
| 2026-07-17 | INR 231.47 | -1.03% | INR 231.40 | INR 233.95 | INR 227.01 | 288.53K |
| 2026-07-16 | INR 233.89 | +3.12% | INR 225.83 | INR 236.00 | INR 224.00 | 562.32K |
| 2026-07-15 | INR 226.82 | -1.32% | INR 230.00 | INR 233.79 | INR 220.02 | 619.29K |
| 2026-07-14 | INR 229.86 | -3.30% | INR 235.40 | INR 235.47 | INR 227.00 | 780.00K |
| 2026-07-13 | INR 237.70 | -3.55% | INR 245.00 | INR 248.45 | INR 233.35 | 933.07K |
| 2026-07-10 | INR 246.44 | +4.61% | INR 237.90 | INR 248.00 | INR 230.41 | 1.90M |
| 2026-07-09 | INR 235.58 | +4.48% | INR 225.43 | INR 237.50 | INR 222.54 | 1.38M |
| 2026-07-08 | INR 225.47 | +4.80% | INR 216.89 | INR 238.00 | INR 215.21 | 4.93M |
| 2026-07-07 | INR 215.15 | -2.97% | INR 222.70 | INR 224.90 | INR 212.85 | 802.41K |
| 2026-07-06 | INR 221.74 | +3.54% | INR 215.10 | INR 225.99 | INR 215.10 | 1.40M |
| 2026-07-03 | INR 214.16 | +3.85% | INR 206.91 | INR 216.83 | INR 206.86 | 1.60M |
| 2026-07-02 | INR 206.22 | +2.74% | INR 201.97 | INR 207.50 | INR 198.06 | 526.61K |
| 2026-07-01 | INR 200.73 | -1.38% | INR 203.95 | INR 204.30 | INR 197.10 | 701.54K |
| 2026-06-30 | INR 203.53 | -0.85% | INR 206.00 | INR 208.25 | INR 201.21 | 684.20K |
| 2026-06-29 | INR 205.27 | +2.18% | INR 201.00 | INR 211.00 | INR 201.00 | 1.89M |
| 2026-06-26 | INR 200.90 | 0.00% | INR 200.90 | INR 200.90 | INR 200.90 | 0 |
| 2026-06-25 | INR 200.90 | +3.65% | INR 195.93 | INR 204.90 | INR 195.10 | 2.15M |
| 2026-06-24 | INR 193.83 | +0.25% | INR 192.93 | INR 200.50 | INR 192.78 | 1.33M |
| 2026-06-23 | INR 193.34 | +2.36% | INR 189.80 | INR 201.50 | INR 189.31 | 2.80M |
| 2026-06-22 | INR 188.88 | +0.80% | INR 189.25 | INR 196.74 | INR 187.87 | 2.42M |
| 2026-06-19 | INR 187.38 | +11.09% | INR 172.00 | INR 190.50 | INR 169.50 | 4.53M |
| 2026-06-18 | INR 168.68 | +3.82% | INR 162.10 | INR 170.95 | INR 162.00 | 1.52M |
| 2026-06-17 | INR 162.48 | -0.10% | INR 163.70 | INR 165.00 | INR 160.56 | 472.19K |
| 2026-06-16 | INR 162.64 | +0.49% | INR 163.75 | INR 168.00 | INR 158.01 | 994.82K |
| 2026-06-15 | INR 161.84 | -0.73% | INR 166.00 | INR 166.60 | INR 158.99 | 569.80K |
| 2026-06-12 | INR 163.03 | +2.77% | INR 161.80 | INR 164.00 | INR 159.21 | 372.37K |
| 2026-06-11 | INR 158.63 | -2.60% | INR 162.28 | INR 164.80 | INR 158.00 | 566.93K |
| 2026-06-10 | INR 162.86 | +0.61% | INR 163.40 | INR 169.90 | INR 162.50 | 1.35M |
| 2026-06-09 | INR 161.87 | +3.27% | INR 157.03 | INR 165.90 | INR 156.71 | 1.70M |
| 2026-06-08 | INR 156.74 | -0.80% | INR 155.11 | INR 162.36 | INR 154.20 | 848.62K |
| 2026-06-05 | INR 158.00 | +0.84% | INR 158.90 | INR 163.50 | INR 156.20 | 1.28M |
| 2026-06-04 | INR 156.69 | -0.27% | INR 155.48 | INR 159.74 | INR 152.80 | 1.02M |
| 2026-06-03 | INR 157.11 | -3.08% | INR 163.40 | INR 163.40 | INR 155.00 | 862.85K |
| 2026-06-02 | INR 162.10 | -1.27% | INR 165.00 | INR 167.74 | INR 160.80 | 1.57M |
| 2026-06-01 | INR 164.19 | +7.94% | INR 154.00 | INR 173.25 | INR 153.13 | 6.28M |
| 2026-05-29 | INR 152.11 | +12.82% | INR 138.00 | INR 161.00 | INR 138.00 | 7.37M |
| 2026-05-28 | INR 134.83 | 0.00% | INR 134.83 | INR 134.83 | INR 134.83 | 0 |