Ind-Swift Laboratories Limited (NSE:INDSWFTLAB)
India
· Delayed Price · Currency is INR 136.51
-2.66 (-1.91%)
Apr 29, 2026, 3:15 PM IST
Ind-Swift Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 135.00 | 140.72 | 134.13 | 139.17 | 139.17 | 3.63% | 501,536 |
| Apr 27, 2026 | 137.49 | 139.00 | 133.72 | 134.30 | 134.30 | -2.26% | 517,134 |
| Apr 24, 2026 | 139.00 | 142.80 | 134.41 | 137.40 | 137.40 | -0.41% | 744,815 |
| Apr 23, 2026 | 142.40 | 143.91 | 137.50 | 137.97 | 137.97 | -3.10% | 1,101,813 |
| Apr 22, 2026 | 144.00 | 146.49 | 141.96 | 142.38 | 142.38 | -1.08% | 622,096 |
| Apr 21, 2026 | 140.27 | 145.80 | 140.00 | 143.94 | 143.94 | 3.63% | 1,649,439 |
| Apr 20, 2026 | 132.91 | 141.84 | 131.40 | 138.90 | 138.90 | 5.34% | 3,513,819 |
| Apr 17, 2026 | 136.00 | 143.30 | 127.30 | 131.86 | 131.86 | -9.32% | 13,498,290 |
| Apr 16, 2026 | 145.20 | 148.31 | 140.51 | 145.41 | 145.41 | 0.94% | 1,705,373 |
| Apr 15, 2026 | 141.50 | 151.44 | 140.96 | 144.05 | 144.05 | 3.52% | 1,460,746 |
| Apr 13, 2026 | 138.00 | 143.20 | 135.60 | 139.15 | 139.15 | -1.01% | 1,097,938 |
| Apr 10, 2026 | 144.00 | 148.00 | 139.20 | 140.57 | 140.57 | -1.86% | 2,286,693 |
| Apr 9, 2026 | 151.46 | 156.80 | 142.00 | 143.23 | 143.23 | -4.69% | 2,452,351 |
| Apr 8, 2026 | 142.00 | 154.65 | 138.00 | 150.28 | 150.28 | 8.61% | 4,033,907 |
| Apr 7, 2026 | 140.21 | 141.76 | 137.00 | 138.37 | 138.37 | -1.50% | 267,025 |
| Apr 6, 2026 | 138.50 | 142.29 | 136.11 | 140.48 | 140.48 | 1.17% | 201,706 |
| Apr 2, 2026 | 136.00 | 139.48 | 133.25 | 138.85 | 138.85 | 0.49% | 144,731 |
| Apr 1, 2026 | 135.00 | 140.49 | 135.00 | 138.17 | 138.17 | 5.13% | 409,230 |
| Mar 30, 2026 | 135.00 | 137.56 | 130.50 | 131.43 | 131.43 | -4.91% | 235,580 |
| Mar 27, 2026 | 136.50 | 142.21 | 130.87 | 138.21 | 138.21 | 0.97% | 1,017,741 |
| Mar 25, 2026 | 142.85 | 151.51 | 135.00 | 136.88 | 136.88 | -3.87% | 1,315,830 |
| Mar 24, 2026 | 137.50 | 145.09 | 136.52 | 142.39 | 142.39 | 6.24% | 368,623 |
| Mar 23, 2026 | 137.57 | 147.00 | 133.00 | 134.03 | 134.03 | -5.29% | 470,474 |
| Mar 20, 2026 | 142.10 | 145.72 | 140.20 | 141.51 | 141.51 | -0.41% | 141,814 |
| Mar 19, 2026 | 143.22 | 145.99 | 141.04 | 142.09 | 142.09 | -2.28% | 253,930 |
| Mar 18, 2026 | 145.87 | 148.06 | 144.50 | 145.40 | 145.40 | -0.32% | 225,193 |
| Mar 17, 2026 | 137.42 | 148.90 | 136.99 | 145.87 | 145.87 | 6.37% | 606,365 |
| Mar 16, 2026 | 138.65 | 139.74 | 135.11 | 137.14 | 137.14 | -0.15% | 239,182 |
| Mar 13, 2026 | 142.20 | 142.90 | 136.80 | 137.34 | 137.34 | -4.27% | 225,392 |
| Mar 12, 2026 | 142.00 | 146.00 | 139.62 | 143.47 | 143.47 | 0.46% | 304,779 |
| Mar 11, 2026 | 142.63 | 149.50 | 142.00 | 142.82 | 142.82 | 0.13% | 555,682 |
| Mar 10, 2026 | 142.46 | 145.70 | 140.59 | 142.63 | 142.63 | 2.02% | 401,398 |
| Mar 9, 2026 | 132.00 | 141.95 | 128.10 | 139.80 | 139.80 | 2.16% | 579,401 |
| Mar 6, 2026 | 136.01 | 140.98 | 134.40 | 136.84 | 136.84 | -0.31% | 427,033 |
| Mar 5, 2026 | 128.10 | 142.40 | 128.10 | 137.26 | 137.26 | 8.75% | 2,918,684 |
| Mar 4, 2026 | 133.79 | 134.70 | 126.00 | 126.22 | 126.22 | -8.02% | 749,728 |
| Mar 2, 2026 | 138.00 | 144.55 | 134.00 | 137.23 | 137.23 | -5.57% | 867,786 |
| Feb 27, 2026 | 149.34 | 151.98 | 141.75 | 145.33 | 145.33 | -2.69% | 938,217 |
| Feb 26, 2026 | 148.50 | 150.10 | 145.60 | 149.35 | 149.35 | 1.45% | 760,761 |
| Feb 25, 2026 | 142.50 | 148.00 | 142.50 | 147.22 | 147.22 | 3.49% | 517,782 |
| Feb 24, 2026 | 148.00 | 148.50 | 141.61 | 142.26 | 142.26 | -3.52% | 360,737 |
| Feb 23, 2026 | 142.44 | 148.00 | 140.00 | 147.45 | 147.45 | 3.92% | 762,269 |
| Feb 20, 2026 | 138.32 | 146.69 | 137.36 | 141.89 | 141.89 | 3.17% | 777,539 |
| Feb 19, 2026 | 143.03 | 143.54 | 135.31 | 137.53 | 137.53 | -3.07% | 556,598 |
| Feb 18, 2026 | 143.41 | 145.80 | 141.00 | 141.88 | 141.88 | -1.22% | 1,289,080 |
| Feb 17, 2026 | 144.00 | 149.90 | 142.15 | 143.63 | 143.63 | -0.08% | 1,090,820 |
| Feb 16, 2026 | 135.58 | 144.75 | 133.00 | 143.74 | 143.74 | 5.64% | 1,123,723 |
| Feb 13, 2026 | 134.91 | 140.89 | 131.10 | 136.06 | 136.06 | 0.33% | 463,291 |
| Feb 12, 2026 | 132.94 | 139.48 | 131.20 | 135.61 | 135.61 | 1.91% | 460,717 |
| Feb 11, 2026 | 134.15 | 136.42 | 131.30 | 133.07 | 133.07 | -2.97% | 406,512 |
| Feb 10, 2026 | 141.00 | 143.00 | 134.20 | 137.15 | 137.15 | -1.18% | 741,317 |
| Feb 9, 2026 | 132.49 | 139.90 | 132.49 | 138.79 | 138.79 | 4.98% | 1,575,312 |
| Feb 6, 2026 | 123.50 | 137.45 | 122.50 | 132.20 | 132.20 | 8.24% | 8,771,845 |
| Feb 5, 2026 | 119.97 | 124.80 | 118.21 | 122.14 | 122.14 | 1.29% | 924,868 |
| Feb 4, 2026 | 113.99 | 124.50 | 113.15 | 120.59 | 120.59 | 6.37% | 848,947 |
| Feb 3, 2026 | 112.70 | 114.00 | 108.00 | 113.37 | 113.37 | 4.34% | 235,423 |
| Feb 2, 2026 | 112.90 | 114.96 | 106.23 | 108.65 | 108.65 | -3.62% | 187,213 |
| Feb 1, 2026 | 113.41 | 118.34 | 109.00 | 112.73 | 112.73 | -0.60% | 290,965 |
| Jan 30, 2026 | 107.36 | 117.80 | 107.09 | 113.41 | 113.41 | 5.68% | 753,731 |
| Jan 29, 2026 | 108.16 | 110.74 | 105.35 | 107.31 | 107.31 | -1.28% | 198,265 |
| Jan 28, 2026 | 107.20 | 111.12 | 105.84 | 108.70 | 108.70 | 1.57% | 158,652 |
| Jan 27, 2026 | 109.08 | 109.08 | 106.10 | 107.02 | 107.02 | -2.38% | 63,951 |
| Jan 23, 2026 | 106.96 | 116.00 | 106.95 | 109.63 | 109.63 | 2.60% | 290,783 |
| Jan 22, 2026 | 107.66 | 109.68 | 105.20 | 106.85 | 106.85 | 0.54% | 134,618 |
| Jan 21, 2026 | 106.00 | 109.00 | 102.05 | 106.28 | 106.28 | -1.06% | 239,274 |
| Jan 20, 2026 | 110.55 | 113.66 | 106.50 | 107.42 | 107.42 | -3.61% | 243,265 |
| Jan 19, 2026 | 111.00 | 112.75 | 108.06 | 111.44 | 111.44 | 0.44% | 324,311 |
| Jan 16, 2026 | 100.20 | 113.05 | 98.68 | 110.95 | 110.95 | 10.16% | 1,480,863 |
| Jan 14, 2026 | 102.99 | 106.00 | 99.15 | 100.72 | 100.72 | -0.42% | 734,641 |
| Jan 13, 2026 | 91.98 | 104.20 | 90.95 | 101.14 | 101.14 | 11.40% | 1,686,274 |
| Jan 12, 2026 | 89.75 | 92.95 | 89.21 | 90.79 | 90.79 | 0.46% | 111,031 |
| Jan 9, 2026 | 90.23 | 93.00 | 89.00 | 90.37 | 90.37 | -0.96% | 214,128 |
| Jan 8, 2026 | 94.95 | 97.84 | 90.11 | 91.25 | 91.25 | -3.42% | 165,172 |
| Jan 7, 2026 | 87.25 | 95.60 | 87.25 | 94.48 | 94.48 | 5.43% | 188,527 |
| Jan 6, 2026 | 89.55 | 90.56 | 89.20 | 89.61 | 89.61 | -0.81% | 43,297 |
| Jan 5, 2026 | 90.11 | 91.91 | 89.52 | 90.34 | 90.34 | -1.32% | 27,323 |
| Jan 2, 2026 | 90.00 | 92.80 | 89.41 | 91.55 | 91.55 | 1.17% | 74,016 |
| Jan 1, 2026 | 89.24 | 91.00 | 88.37 | 90.49 | 90.49 | 2.65% | 51,638 |
| Dec 31, 2025 | 89.11 | 91.31 | 87.15 | 88.15 | 88.15 | -1.48% | 135,591 |
| Dec 30, 2025 | 89.00 | 90.15 | 89.00 | 89.47 | 89.47 | -0.18% | 26,944 |
| Dec 29, 2025 | 91.00 | 91.49 | 89.10 | 89.63 | 89.63 | -2.05% | 77,631 |
| Dec 26, 2025 | 92.00 | 93.20 | 91.25 | 91.51 | 91.51 | -0.42% | 88,584 |
| Dec 24, 2025 | 93.00 | 93.67 | 91.60 | 91.90 | 91.90 | -1.06% | 57,527 |
| Dec 23, 2025 | 93.50 | 96.25 | 92.58 | 92.88 | 92.88 | -1.45% | 91,577 |
| Dec 22, 2025 | 93.20 | 95.46 | 93.20 | 94.25 | 94.25 | 0.90% | 74,868 |
| Dec 19, 2025 | 95.45 | 95.45 | 93.00 | 93.41 | 93.41 | -0.68% | 48,671 |
| Dec 18, 2025 | 93.59 | 97.00 | 92.50 | 94.05 | 94.05 | 0.49% | 166,266 |
| Dec 17, 2025 | 95.42 | 96.60 | 93.30 | 93.59 | 93.59 | -1.92% | 45,899 |
| Dec 16, 2025 | 97.62 | 99.38 | 95.10 | 95.42 | 95.42 | -2.25% | 38,662 |
| Dec 15, 2025 | 99.50 | 99.50 | 95.99 | 97.62 | 97.62 | -0.30% | 101,882 |
| Dec 12, 2025 | 96.90 | 99.50 | 94.81 | 97.91 | 97.91 | 2.26% | 169,002 |
| Dec 11, 2025 | 92.31 | 96.85 | 92.31 | 95.75 | 95.75 | 2.25% | 134,377 |
| Dec 10, 2025 | 89.60 | 94.40 | 89.60 | 93.64 | 93.64 | 3.44% | 82,848 |
| Dec 9, 2025 | 91.50 | 92.48 | 88.24 | 90.53 | 90.53 | -0.90% | 66,554 |
| Dec 8, 2025 | 95.30 | 96.76 | 90.90 | 91.35 | 91.35 | -4.74% | 120,291 |
| Dec 5, 2025 | 92.50 | 96.69 | 91.31 | 95.90 | 95.90 | 2.92% | 124,578 |
| Dec 4, 2025 | 94.30 | 94.36 | 92.96 | 93.18 | 93.18 | -1.66% | 37,155 |
| Dec 3, 2025 | 95.55 | 96.69 | 93.07 | 94.75 | 94.75 | -0.85% | 63,651 |
| Dec 2, 2025 | 96.42 | 97.40 | 94.95 | 95.56 | 95.56 | -0.89% | 38,631 |
| Dec 1, 2025 | 97.00 | 97.36 | 95.61 | 96.42 | 96.42 | -1.09% | 35,229 |