NSE - Delayed Quote INR

Ind-Swift Limited (INDSWFTLTD.NS)

12.93
+0.42
+(3.36%)
At close: 3:29:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202512.7613.4412.0012.9312.9363,614
May 9, 202512.3512.9012.0112.5112.5114,223
May 8, 202512.6513.2812.4012.4712.4713,625
May 7, 202512.8512.9712.0012.4912.4914,099
May 6, 202513.4414.0512.6012.8812.8873,749
May 5, 202513.0413.9512.2012.8712.8733,767
May 2, 202513.0813.5812.7813.1013.1012,458
Apr 30, 202512.9913.5012.9513.0113.0113,004
Apr 29, 202513.3013.6212.9513.1713.1715,336
Apr 28, 202513.5613.6013.1013.3013.3029,438
Apr 25, 202513.3913.9512.7213.0013.0027,715
Apr 24, 202513.6413.8912.9013.3913.3926,532
Apr 23, 202513.3413.6813.1613.2713.2713,172
Apr 22, 202512.8113.7512.7313.3413.3419,565
Apr 21, 202513.0813.7512.8013.1613.1621,279
Apr 17, 202513.0213.8613.0213.3813.3812,343
Apr 16, 202513.5813.5813.0013.3613.368,368
Apr 15, 202512.7413.4012.7413.2913.2911,443
Apr 11, 202513.6913.6912.9913.0313.0314,631
Apr 9, 202513.1813.1812.7113.1113.118,072
Apr 8, 202513.6313.6313.0013.1813.1811,685
Apr 7, 202513.4813.4812.8613.0013.0020,410
Apr 4, 202513.7114.2713.4013.5413.5416,881
Apr 3, 202513.8514.3413.5013.8413.8455,545
Apr 2, 202513.4513.8013.1013.8013.8025,722
Apr 1, 202512.9613.1512.6013.1513.1518,254
Mar 28, 202512.5013.1512.4612.5312.5338,307
Mar 27, 202513.3413.5512.6812.7512.75119,734
Mar 26, 202514.3614.3613.3013.3413.3453,840
Mar 25, 202514.0714.9813.9914.0014.0073,943
Mar 24, 202514.9514.9514.4714.7314.7352,827
Mar 21, 202514.3914.8514.0214.6614.6664,783
Mar 20, 202514.0114.6014.0114.2614.2627,916
Mar 19, 202514.1614.3913.3514.0814.0839,670
Mar 18, 202513.5313.5313.5313.5313.53-
Mar 17, 202514.4514.4513.2413.5313.5328,757
Mar 13, 202514.4214.8313.8513.9413.9425,755
Mar 12, 202514.4514.6913.8014.4214.4214,960
Mar 11, 202514.6815.0014.0214.1114.1120,265
Mar 10, 202515.4715.4914.5114.6814.6821,217
Mar 7, 202515.2515.4714.7015.0115.0135,154
Mar 6, 202514.7714.9114.3014.9114.9126,325
Mar 5, 202513.0814.2113.0314.2014.20108,410
Mar 4, 202513.6613.9913.1113.5413.5420,302
Mar 3, 202513.4214.3913.2613.7313.7357,672
Feb 28, 202514.6014.7913.9513.9613.9640,657
Feb 27, 202515.3915.3914.2614.6914.699,920
Feb 25, 202514.5315.3914.5314.9914.999,720
Feb 24, 202514.7515.7314.5715.1315.1316,157
Feb 21, 202514.8515.2714.2915.1815.1851,987
Feb 20, 202514.3414.6013.5514.5514.5544,037
Feb 19, 202513.9114.4313.2113.9113.9159,254
Feb 18, 202513.9614.2413.2713.8113.8119,682
Feb 17, 202515.1715.1713.8313.8313.8365,094
Feb 14, 202515.0015.2014.1014.5614.5649,065
Feb 13, 202513.8714.5613.8714.5614.5631,513
Feb 12, 202513.7614.4813.7013.8713.87104,416
Feb 11, 202515.1915.4814.4314.4314.4373,974
Feb 10, 202516.1716.1915.0815.1915.19118,038
Feb 7, 202515.9016.1415.5015.8815.8857,343
Feb 6, 202516.7416.7415.7715.8715.87117,351
Feb 5, 202517.3017.8816.4316.6116.61158,976
Feb 4, 202518.6018.6017.3017.3017.30120,851
Feb 3, 202517.9418.7017.7218.2218.2254,016
Feb 1, 202519.8619.8718.0118.0218.02273,581
Jan 31, 202517.9018.9617.5518.9618.9667,088
Jan 30, 202518.2119.6418.0618.0618.06141,457
Jan 29, 202519.0220.4019.0219.0219.02151,715
Jan 28, 202520.0320.0320.0320.0320.0328,689
Jan 27, 202521.1121.6421.0921.0921.0932,218
Jan 24, 202522.2023.0022.2022.2122.2188,355
Jan 23, 202523.3724.5823.3723.3723.37100,775
Jan 22, 202525.2925.8924.5724.6024.6056,485
Jan 21, 202526.1027.1325.7925.8725.87121,725
Jan 20, 202526.5027.2425.2627.1527.1592,287
Jan 17, 202526.3526.5925.0125.9525.9528,100
Jan 16, 202524.5226.4924.5225.8025.8032,330
Jan 15, 202527.8927.8925.5925.5925.5961,109
Jan 14, 202527.9727.9726.1226.9426.9419,581
Jan 13, 202527.8027.8326.4426.8526.8598,687
Jan 10, 202528.0028.7027.5027.8427.8425,308
Jan 9, 202529.2629.9028.1328.6528.6566,054
Jan 8, 202528.0029.3427.2529.3429.34124,270
Jan 7, 202528.3028.9927.1727.9527.9566,041
Jan 6, 202528.7130.0028.5028.5028.50132,895
Jan 3, 202530.0031.2830.0030.0030.0068,359
Jan 2, 202532.1233.0031.5831.5831.5896,601
Jan 1, 202533.0534.7032.1033.2533.25165,539
Dec 31, 202430.7033.0629.9133.0533.05478,556
Dec 30, 202429.8031.4929.5031.4931.49723,624
Dec 27, 202426.4928.6325.7128.6328.63223,156
Dec 26, 202426.9228.1025.7126.0326.03219,737
Dec 24, 202428.1328.1326.7026.9126.91104,879
Dec 23, 202429.3429.9827.7528.1328.13239,293
Dec 20, 202428.3629.2927.6229.0429.04527,138
Dec 19, 202425.5228.5025.5227.9927.99553,156
Dec 18, 202426.0027.3525.5226.2226.22229,757
Dec 17, 202426.1927.3225.1126.0926.09256,152
Dec 16, 202427.8027.8025.3126.0626.06212,948
Dec 13, 202429.9029.9027.2527.6127.61282,807
Dec 12, 202430.5631.2029.0729.4929.49206,696
Dec 11, 202429.9831.5029.7230.7430.74564,977
Dec 10, 202432.0032.0029.7530.1430.141,203,362
Dec 9, 202427.8432.5527.3232.5032.504,496,775
Dec 6, 202423.1027.1323.1027.1327.13517,035
Dec 5, 202422.3023.1021.8222.6122.6165,024
Dec 4, 202421.8922.4420.9622.2222.22100,047
Dec 3, 202421.9021.9021.0021.4821.4893,053
Dec 2, 202421.0121.6720.8921.4021.4057,743
Nov 29, 202421.4921.4920.3320.6020.6035,506
Nov 28, 202421.0121.4020.3020.8420.8455,099
Nov 27, 202421.4221.4220.4521.0421.0428,149
Nov 26, 202420.2320.9120.2320.5020.5036,236
Nov 25, 202421.0021.0020.1720.2220.2241,381
Nov 22, 202420.8121.7920.2020.4920.4935,385
Nov 21, 202420.9121.9420.5620.8220.8256,575
Nov 19, 202421.6821.8420.2821.1721.1775,696
Nov 18, 202420.5120.8919.8120.2320.2394,413
Nov 14, 202420.0021.3620.0020.7820.7878,257
Nov 13, 202422.5122.5119.8920.0720.07154,214
Nov 12, 202422.8023.2321.5021.5421.5443,606
Nov 11, 202423.5023.8922.3522.7022.7036,521
Nov 8, 202424.9324.9323.1123.4423.44218,964
Nov 7, 202423.4023.4022.1522.6822.6846,266
Nov 6, 202422.0223.4321.6122.9722.97102,980
Nov 5, 202422.3922.3921.2521.9221.9233,879
Nov 4, 202423.0023.2321.3521.5721.5755,529
Nov 1, 202420.6723.3520.6722.6322.6351,682
Oct 31, 202421.4021.9820.4421.4721.4740,595
Oct 30, 202419.9521.0019.2620.5820.5837,102
Oct 29, 202418.6019.8418.5919.3019.3065,859
Oct 28, 202419.7419.7418.0718.5918.5946,950
Oct 25, 202419.8519.8518.3718.6618.6637,912
Oct 24, 202420.1520.1519.0519.5019.5039,037
Oct 23, 202419.5420.3119.4619.7719.7734,808
Oct 22, 202420.8221.3919.5719.8919.8958,764
Oct 21, 202421.7022.2721.3221.4421.4433,901
Oct 18, 202422.0222.8421.5521.9721.97123,121
Oct 17, 202422.3922.3921.2521.6621.6618,724
Oct 16, 202422.1822.3221.4521.5721.5736,288
Oct 15, 202421.2222.4121.2221.5721.5754,948
Oct 14, 202422.7522.7521.7121.9121.9164,019
Oct 11, 202423.0023.2522.2922.7522.7562,478
Oct 10, 202423.2423.2421.6022.0122.0135,918
Oct 9, 202423.2023.7321.3022.6422.6490,883
Oct 8, 202421.0023.4720.3722.0622.06158,056
Oct 7, 202421.0622.8621.0021.6621.6677,688
Oct 4, 202423.8523.8521.8621.9921.9987,713
Oct 3, 202424.7024.7222.9023.0223.0244,904
Oct 1, 202424.0124.8023.8624.1124.11105,730
Sep 30, 202423.0024.0622.5024.0124.0186,828
Sep 27, 202423.1123.8322.9022.9222.9256,137
Sep 26, 202423.3623.9023.0523.2523.2559,181
Sep 25, 202423.2124.0723.0623.3623.3659,371
Sep 24, 202424.5324.5323.5323.7523.7535,215
Sep 23, 202423.6124.4023.1023.7723.7799,373
Sep 20, 202424.2024.2023.4023.6023.6026,314
Sep 19, 202424.1424.3723.2523.8123.8138,278
Sep 18, 202423.5724.6523.2924.1424.14121,362
Sep 17, 202423.8224.1823.4023.4823.4838,499
Sep 16, 202423.9224.3823.5023.9323.9358,404
Sep 13, 202424.3724.4023.7023.9223.9257,101
Sep 12, 202423.6824.6923.6824.3724.3739,353
Sep 11, 202424.1424.7423.5924.5224.52143,902
Sep 10, 202423.9724.0023.2523.7323.7348,505
Sep 9, 202424.1824.2523.4223.5723.5724,242
Sep 6, 202424.3924.3923.7023.7423.7437,979
Sep 5, 202423.8424.7023.0623.5923.5956,467
Sep 4, 202423.7624.1723.6923.8423.8430,596
Sep 3, 202424.8324.8324.0024.0224.0216,344
Sep 2, 202424.2924.8423.8324.2024.2063,030
Aug 30, 202424.0024.8823.7323.8123.8157,167
Aug 29, 202424.3124.9923.6024.3624.3651,555
Aug 28, 202424.6524.9924.1124.3124.3176,582
Aug 27, 202424.5124.9523.7524.5424.54108,392
Aug 26, 202423.5724.4723.4724.0624.06137,709
Aug 23, 202424.3924.7523.2123.4623.46110,312
Aug 22, 202423.9523.9923.1123.6723.6784,147
Aug 21, 202422.9923.5022.9923.2723.2795,653
Aug 20, 202424.2024.2022.7122.9922.9990,517
Aug 19, 202424.0024.1923.5023.7023.7056,617
Aug 16, 202424.5024.5023.0023.5123.5199,648
Aug 14, 202424.5025.1523.1523.7023.70304,160
Aug 13, 202425.3525.3923.6123.9623.96125,542
Aug 12, 202424.8424.8423.8924.8124.81143,832
Aug 9, 202424.9924.9923.5523.6623.6660,339
Aug 8, 202425.1525.1523.8023.9923.9985,955
Aug 7, 202424.7924.7923.5024.5924.59102,612
Aug 6, 202424.4525.6023.3123.6823.68110,944
Aug 5, 202425.0025.0024.3624.4524.45143,456
Aug 2, 202424.4226.4024.4225.6525.65494,528
Aug 1, 202428.0028.0025.7125.7125.71414,540
Jul 31, 202426.7527.0726.3927.0727.07314,152
Jul 30, 202422.8324.6122.8324.6124.61269,468
Jul 29, 202422.5422.8521.9822.3822.38142,195
Jul 26, 202420.0022.0020.0021.7321.7348,034
Jul 25, 202421.6922.4320.2020.7820.78122,045
Jul 24, 202419.8821.8619.8821.7221.72130,364
Jul 23, 202419.5220.5919.0219.8819.8869,819
Jul 22, 202420.5520.9819.7520.4020.4039,082
Jul 19, 202421.6521.8020.5220.6420.6488,229
Jul 18, 202422.8122.8121.0021.6521.65366,750
Jul 16, 202423.0523.0521.9823.0523.05539,824
Jul 15, 202419.4020.9619.4020.9620.96190,240
Jul 12, 202419.1919.8918.6519.0619.0693,352
Jul 11, 202419.9920.0018.5119.5419.54281,421
Jul 10, 202420.1520.4019.1019.4919.4974,838
Jul 9, 202419.0621.0519.0420.1120.1172,004
Jul 8, 202421.5521.5520.0520.0520.0529,461
Jul 5, 202420.6021.7520.6021.1121.1133,123
Jul 4, 202421.3021.7520.9021.0021.0031,744
Jul 3, 202421.1621.8020.5021.2021.2046,916
Jul 2, 202421.5721.8921.1221.2421.2423,430
Jul 1, 202422.0322.0321.0521.5721.5717,167
Jun 28, 202422.5822.5821.0021.6021.6057,833
Jun 27, 202421.3522.0020.7121.5521.5538,295
Jun 26, 202421.1022.5021.1021.3521.3519,174
Jun 25, 202422.2022.2021.0321.6621.6618,386
Jun 24, 202421.4022.4121.0021.8221.8267,962
Jun 21, 202421.0522.2021.0521.3521.3533,250
Jun 20, 202421.0021.4721.0021.1821.1822,100
Jun 19, 202421.4022.4421.0021.2721.2727,736
Jun 18, 202422.7022.7021.2521.8121.8129,200
Jun 14, 202422.0022.6021.2022.2822.2835,425
Jun 13, 202421.0022.7020.6521.9921.9959,640
Jun 12, 202421.3721.8920.6121.6421.64107,186
Jun 11, 202419.5121.3719.5121.3721.3787,053
Jun 10, 202420.7521.3919.7120.3620.3680,782
Jun 7, 202420.5021.3519.6020.7520.7544,093
Jun 6, 202419.9520.8019.2520.5020.5039,021
Jun 5, 202419.3020.5018.9520.2520.2556,069
Jun 4, 202420.8021.6019.9519.9519.9548,657
Jun 3, 202422.2522.2520.1521.0021.0081,377
May 31, 202421.2021.2021.2021.2021.2035,116
May 30, 202421.6021.7021.4021.6021.6017,778
May 29, 202421.8022.0021.8021.8021.803,815
May 28, 202422.2522.7022.2522.2522.2511,941
May 27, 202422.7022.7022.4022.7022.702,910
May 24, 202422.3022.3022.3022.3022.305,388
May 23, 202421.9021.9021.8521.9021.904,166
May 22, 202421.5021.5021.5021.5021.508,913
May 21, 202421.1021.1021.1021.1021.1010,483
May 17, 202420.8021.1520.8020.8020.806,220
May 16, 202421.2021.3021.2021.2021.2057,546
May 15, 202421.6021.6520.9021.6021.6028,746
May 14, 202421.2521.3021.2521.2521.2519,895
May 13, 202421.6521.6521.6521.6521.6524,682

Related Tickers

MANGALAM.NS Mangalam Drugs & Organics Limited
76.75
+6.41%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
72.24
+2.77%
 
BLISSGVS.NS Bliss GVS Pharma Limited
118.77
+6.20%
 
LAURUSLABS.NS Laurus Labs Limited
593.45
+0.79%