Ind-Swift Laboratories Limited (532305.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 124.30 | 124.30 | 115.50 | 115.90 | 115.90 | 25,089 |
| 02 May 2024 | 120.55 | 125.55 | 120.40 | 123.30 | 123.30 | 45,754 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 121.60 | 121.95 | 119.00 | 119.59 | 119.59 | 23,783 |
| 29 Apr 2024 | 124.50 | 125.94 | 121.46 | 121.82 | 121.82 | 28,537 |
| 26 Apr 2024 | 124.10 | 128.00 | 123.49 | 124.77 | 124.77 | 48,759 |
| 25 Apr 2024 | 123.09 | 126.70 | 122.60 | 124.41 | 124.41 | 55,638 |
| 24 Apr 2024 | 124.15 | 125.05 | 122.44 | 123.16 | 123.16 | 28,637 |
| 23 Apr 2024 | 118.09 | 125.00 | 118.09 | 123.56 | 123.56 | 115,075 |
| 22 Apr 2024 | 118.82 | 120.50 | 116.56 | 118.25 | 118.25 | 19,063 |
| 19 Apr 2024 | 116.00 | 121.55 | 114.32 | 118.43 | 118.43 | 35,815 |
| 18 Apr 2024 | 122.00 | 124.10 | 115.50 | 116.48 | 116.48 | 47,705 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 121.46 | 123.99 | 119.45 | 121.01 | 121.01 | 11,796 |
| 15 Apr 2024 | 125.00 | 126.65 | 120.95 | 121.67 | 121.67 | 29,145 |
| 12 Apr 2024 | 127.99 | 131.85 | 125.00 | 129.71 | 129.71 | 33,411 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 131.59 | 131.96 | 124.90 | 126.15 | 126.15 | 99,598 |
| 09 Apr 2024 | 132.95 | 133.80 | 128.35 | 131.46 | 131.46 | 108,774 |
| 08 Apr 2024 | 129.51 | 138.25 | 126.85 | 132.64 | 132.64 | 476,571 |
| 05 Apr 2024 | 112.34 | 130.49 | 110.90 | 128.51 | 128.51 | 489,860 |
| 04 Apr 2024 | 112.90 | 116.10 | 109.90 | 112.21 | 112.21 | 117,306 |
| 03 Apr 2024 | 101.75 | 113.60 | 101.45 | 111.30 | 111.30 | 138,123 |
| 02 Apr 2024 | 100.50 | 104.20 | 100.50 | 101.07 | 101.07 | 36,836 |
| 01 Apr 2024 | 100.00 | 105.90 | 99.70 | 100.43 | 100.43 | 165,124 |
| 28 Mar 2024 | 97.00 | 102.80 | 95.35 | 98.30 | 98.30 | 27,548 |
| 27 Mar 2024 | 96.05 | 99.95 | 94.05 | 95.85 | 95.85 | 51,975 |
| 26 Mar 2024 | 99.70 | 101.25 | 94.20 | 94.95 | 94.95 | 26,456 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 104.00 | 104.55 | 99.35 | 100.25 | 100.25 | 214,863 |
| 21 Mar 2024 | 106.45 | 106.45 | 103.00 | 103.50 | 103.50 | 9,724 |
| 20 Mar 2024 | 106.55 | 106.75 | 101.65 | 103.70 | 103.70 | 13,127 |
| 19 Mar 2024 | 107.50 | 110.80 | 103.70 | 105.70 | 105.70 | 38,068 |
| 18 Mar 2024 | 103.50 | 107.80 | 103.50 | 107.05 | 107.05 | 22,826 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 90.60 | 106.00 | 90.60 | 102.75 | 102.75 | 24,274 |
| 13 Mar 2024 | 108.00 | 108.00 | 98.25 | 103.05 | 103.05 | 45,228 |
| 12 Mar 2024 | 104.85 | 107.60 | 102.70 | 107.45 | 107.45 | 7,349 |
| 11 Mar 2024 | 106.60 | 108.95 | 103.05 | 103.60 | 103.60 | 16,557 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 108.30 | 110.35 | 105.85 | 106.40 | 106.40 | 6,189 |
| 06 Mar 2024 | 114.25 | 114.25 | 105.55 | 109.15 | 109.15 | 33,836 |
| 05 Mar 2024 | 108.50 | 110.50 | 107.80 | 109.35 | 109.35 | 4,139 |
| 04 Mar 2024 | 109.05 | 115.15 | 107.80 | 108.15 | 108.15 | 12,361 |
| 01 Mar 2024 | 109.00 | 111.45 | 108.15 | 111.00 | 111.00 | 15,486 |
| 29 Feb 2024 | 105.45 | 109.10 | 104.30 | 108.45 | 108.45 | 14,542 |
| 28 Feb 2024 | 110.00 | 112.00 | 105.60 | 106.45 | 106.45 | 19,743 |
| 27 Feb 2024 | 110.05 | 112.20 | 109.40 | 110.30 | 110.30 | 11,199 |
| 26 Feb 2024 | 113.00 | 118.80 | 111.55 | 112.05 | 112.05 | 44,786 |
| 23 Feb 2024 | 113.35 | 114.20 | 109.00 | 112.25 | 112.25 | 28,684 |
| 22 Feb 2024 | 109.85 | 117.00 | 109.85 | 113.35 | 113.35 | 42,150 |
| 21 Feb 2024 | 101.15 | 112.00 | 101.15 | 108.35 | 108.35 | 24,165 |
| 20 Feb 2024 | 104.40 | 112.50 | 104.40 | 111.65 | 111.65 | 11,814 |
| 16 Feb 2024 | 103.65 | 107.50 | 103.25 | 106.15 | 106.15 | 9,389 |
| 15 Feb 2024 | 102.00 | 106.15 | 101.90 | 103.15 | 103.15 | 12,018 |
| 14 Feb 2024 | 97.00 | 102.50 | 95.70 | 101.85 | 101.85 | 17,668 |
| 13 Feb 2024 | 100.90 | 102.40 | 97.15 | 98.70 | 98.70 | 34,870 |
| 12 Feb 2024 | 111.25 | 112.10 | 102.20 | 102.70 | 102.70 | 29,137 |
| 09 Feb 2024 | 118.70 | 118.70 | 108.15 | 110.80 | 110.80 | 55,603 |
| 08 Feb 2024 | 119.05 | 120.10 | 114.40 | 116.50 | 116.50 | 37,064 |
| 07 Feb 2024 | 113.05 | 122.70 | 111.80 | 115.50 | 115.50 | 112,160 |
| 06 Feb 2024 | 106.70 | 110.45 | 106.55 | 108.70 | 108.70 | 21,235 |
| 05 Feb 2024 | 109.40 | 111.70 | 106.75 | 107.35 | 107.35 | 27,524 |
| 02 Feb 2024 | 109.00 | 111.75 | 107.45 | 108.35 | 108.35 | 14,150 |
| 01 Feb 2024 | 110.70 | 110.80 | 105.40 | 106.20 | 106.20 | 31,300 |
| 31 Jan 2024 | 105.70 | 111.25 | 105.70 | 110.15 | 110.15 | 11,382 |
| 30 Jan 2024 | 105.20 | 109.60 | 105.20 | 107.70 | 107.70 | 24,874 |
| 29 Jan 2024 | 102.20 | 107.25 | 102.20 | 104.10 | 104.10 | 14,078 |
| 26 Jan 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| 25 Jan 2024 | 105.80 | 106.65 | 104.00 | 104.25 | 104.25 | 10,912 |
| 24 Jan 2024 | 103.40 | 105.90 | 102.10 | 104.70 | 104.70 | 13,360 |
| 23 Jan 2024 | 107.00 | 108.55 | 102.15 | 102.55 | 102.55 | 15,222 |
| 22 Jan 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 19 Jan 2024 | 108.50 | 109.00 | 105.80 | 106.70 | 106.70 | 17,012 |
| 18 Jan 2024 | 104.70 | 107.80 | 101.50 | 107.05 | 107.05 | 8,530 |
| 17 Jan 2024 | 103.35 | 106.05 | 103.20 | 104.10 | 104.10 | 9,900 |
| 16 Jan 2024 | 105.45 | 106.20 | 101.90 | 104.75 | 104.75 | 70,033 |
| 12 Jan 2024 | 109.25 | 109.45 | 105.45 | 106.65 | 106.65 | 32,077 |
| 11 Jan 2024 | 107.35 | 112.00 | 107.00 | 109.00 | 109.00 | 24,692 |
| 10 Jan 2024 | 107.10 | 108.70 | 105.50 | 107.15 | 107.15 | 30,668 |
| 09 Jan 2024 | 109.75 | 109.75 | 105.15 | 106.85 | 106.85 | 14,664 |
| 08 Jan 2024 | 108.70 | 110.00 | 106.50 | 107.70 | 107.70 | 48,997 |
| 05 Jan 2024 | 111.25 | 111.75 | 106.30 | 108.10 | 108.10 | 27,751 |
| 04 Jan 2024 | 111.70 | 112.80 | 110.00 | 110.55 | 110.55 | 43,647 |
| 03 Jan 2024 | 109.95 | 113.30 | 107.50 | 110.85 | 110.85 | 148,683 |
| 02 Jan 2024 | 106.55 | 110.35 | 103.50 | 107.50 | 107.50 | 50,202 |
| 29 Dec 2023 | 102.01 | 104.95 | 100.26 | 103.93 | 103.93 | 23,787 |
| 28 Dec 2023 | 102.49 | 104.55 | 100.10 | 101.74 | 101.74 | 20,292 |
| 27 Dec 2023 | 96.00 | 105.30 | 96.00 | 100.71 | 100.71 | 70,477 |
| 26 Dec 2023 | 97.21 | 99.80 | 97.10 | 97.92 | 97.92 | 58,266 |
| 22 Dec 2023 | 92.80 | 99.20 | 92.75 | 97.21 | 97.21 | 69,913 |
| 21 Dec 2023 | 90.00 | 93.50 | 90.00 | 92.20 | 92.20 | 11,637 |
| 20 Dec 2023 | 95.00 | 98.22 | 90.20 | 90.89 | 90.89 | 57,856 |
| 19 Dec 2023 | 96.50 | 96.84 | 94.45 | 94.91 | 94.91 | 8,402 |
| 18 Dec 2023 | 95.00 | 96.25 | 94.05 | 94.10 | 94.10 | 8,391 |
| 15 Dec 2023 | 95.49 | 95.85 | 93.45 | 95.05 | 95.05 | 26,507 |
| 14 Dec 2023 | 92.70 | 98.00 | 92.60 | 94.54 | 94.54 | 75,167 |
| 13 Dec 2023 | 90.41 | 92.90 | 90.41 | 92.12 | 92.12 | 11,216 |
| 12 Dec 2023 | 93.50 | 93.80 | 92.10 | 92.25 | 92.25 | 17,047 |
| 11 Dec 2023 | 92.51 | 95.40 | 92.30 | 93.30 | 93.30 | 35,429 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.