Australia markets close in 34 minutes

Ind-Swift Laboratories Limited (532305.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
17 Apr 2024------
16 Apr 2024121.46123.99119.45121.01121.0111,796
15 Apr 2024125.00126.65120.95121.67121.6729,145
12 Apr 2024127.99131.85125.00129.71129.7133,411
11 Apr 2024------
10 Apr 2024131.59131.96124.90126.15126.1599,598
09 Apr 2024132.95133.80128.35131.46131.46108,774
08 Apr 2024129.51138.25126.85132.64132.64476,571
05 Apr 2024112.34130.49110.90128.51128.51489,860
04 Apr 2024112.90116.10109.90112.21112.21117,306
03 Apr 2024101.75113.60101.45111.30111.30138,123
02 Apr 2024100.50104.20100.50101.07101.0736,836
01 Apr 2024100.00105.9099.70100.43100.43165,124
28 Mar 202497.00102.8095.3598.3098.3027,548
27 Mar 202496.0599.9594.0595.8595.8551,975
26 Mar 202499.70101.2594.2094.9594.9526,456
25 Mar 2024------
22 Mar 2024104.00104.5599.35100.25100.25214,863
21 Mar 2024106.45106.45103.00103.50103.509,724
20 Mar 2024106.55106.75101.65103.70103.7013,127
19 Mar 2024107.50110.80103.70105.70105.7038,068
18 Mar 2024103.50107.80103.50107.05107.0522,826
15 Mar 2024------
14 Mar 202490.60106.0090.60102.75102.7524,274
13 Mar 2024108.00108.0098.25103.05103.0545,228
12 Mar 2024104.85107.60102.70107.45107.457,349
11 Mar 2024106.60108.95103.05103.60103.6016,557
08 Mar 2024------
07 Mar 2024108.30110.35105.85106.40106.406,189
06 Mar 2024114.25114.25105.55109.15109.1533,836
05 Mar 2024108.50110.50107.80109.35109.354,139
04 Mar 2024109.05115.15107.80108.15108.1512,361
01 Mar 2024109.00111.45108.15111.00111.0015,486
29 Feb 2024105.45109.10104.30108.45108.4514,542
28 Feb 2024110.00112.00105.60106.45106.4519,743
27 Feb 2024110.05112.20109.40110.30110.3011,199
26 Feb 2024113.00118.80111.55112.05112.0544,786
23 Feb 2024113.35114.20109.00112.25112.2528,684
22 Feb 2024109.85117.00109.85113.35113.3542,150
21 Feb 2024101.15112.00101.15108.35108.3524,165
20 Feb 2024104.40112.50104.40111.65111.6511,814
16 Feb 2024103.65107.50103.25106.15106.159,389
15 Feb 2024102.00106.15101.90103.15103.1512,018
14 Feb 202497.00102.5095.70101.85101.8517,668
13 Feb 2024100.90102.4097.1598.7098.7034,870
12 Feb 2024111.25112.10102.20102.70102.7029,137
09 Feb 2024118.70118.70108.15110.80110.8055,603
08 Feb 2024119.05120.10114.40116.50116.5037,064
07 Feb 2024113.05122.70111.80115.50115.50112,160
06 Feb 2024106.70110.45106.55108.70108.7021,235
05 Feb 2024109.40111.70106.75107.35107.3527,524
02 Feb 2024109.00111.75107.45108.35108.3514,150
01 Feb 2024110.70110.80105.40106.20106.2031,300
31 Jan 2024105.70111.25105.70110.15110.1511,382
30 Jan 2024105.20109.60105.20107.70107.7024,874
29 Jan 2024102.20107.25102.20104.10104.1014,078
26 Jan 2024104.25104.25104.25104.25104.25-
25 Jan 2024105.80106.65104.00104.25104.2510,912
24 Jan 2024103.40105.90102.10104.70104.7013,360
23 Jan 2024107.00108.55102.15102.55102.5515,222
22 Jan 2024106.70106.70106.70106.70106.70-
19 Jan 2024108.50109.00105.80106.70106.7017,012
18 Jan 2024104.70107.80101.50107.05107.058,530
17 Jan 2024103.35106.05103.20104.10104.109,900
16 Jan 2024105.45106.20101.90104.75104.7570,033
12 Jan 2024109.25109.45105.45106.65106.6532,077
11 Jan 2024107.35112.00107.00109.00109.0024,692
10 Jan 2024107.10108.70105.50107.15107.1530,668
09 Jan 2024109.75109.75105.15106.85106.8514,664
08 Jan 2024108.70110.00106.50107.70107.7048,997
05 Jan 2024111.25111.75106.30108.10108.1027,751
04 Jan 2024111.70112.80110.00110.55110.5543,647
03 Jan 2024109.95113.30107.50110.85110.85148,683
02 Jan 2024106.55110.35103.50107.50107.5050,202
29 Dec 2023102.01104.95100.26103.93103.9323,787
28 Dec 2023102.49104.55100.10101.74101.7420,292
27 Dec 202396.00105.3096.00100.71100.7170,477
26 Dec 202397.2199.8097.1097.9297.9258,266
22 Dec 202392.8099.2092.7597.2197.2169,913
21 Dec 202390.0093.5090.0092.2092.2011,637
20 Dec 202395.0098.2290.2090.8990.8957,856
19 Dec 202396.5096.8494.4594.9194.918,402
18 Dec 202395.0096.2594.0594.1094.108,391
15 Dec 202395.4995.8593.4595.0595.0526,507
14 Dec 202392.7098.0092.6094.5494.5475,167
13 Dec 202390.4192.9090.4192.1292.1211,216
12 Dec 202393.5093.8092.1092.2592.2517,047
11 Dec 202392.5195.4092.3093.3093.3035,429
08 Dec 202390.9992.5089.5091.6091.6025,919
07 Dec 202390.5191.3089.6590.4790.4715,596
06 Dec 202392.9092.9090.5090.8290.8218,366
05 Dec 202392.9993.3591.5091.8391.8312,415
04 Dec 202393.6594.4092.0592.6292.624,524
01 Dec 202392.2993.5992.2092.2192.213,775
30 Nov 202392.5193.3091.4391.4991.4915,790
29 Nov 202394.4694.4692.2192.5092.5022,584
28 Nov 202394.8995.0091.9092.6192.6115,954
27 Nov 202393.0193.0193.0193.0193.01-
24 Nov 202394.2596.2092.5093.0193.0111,146
22 Nov 202393.2595.5092.1092.3292.328,434
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...