Ind-Swift Laboratories Limited (532305.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2024 | - | - | - | - | - | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 129.80 | 133.00 | 126.50 | 128.00 | 128.00 | 12,825 |
| 30 Sept 2024 | 127.25 | 132.80 | 127.25 | 129.80 | 129.80 | 8,880 |
| 27 Sept 2024 | 134.00 | 134.00 | 130.00 | 131.75 | 131.75 | 2,180 |
| 26 Sept 2024 | 136.00 | 136.00 | 128.00 | 132.95 | 132.95 | 2,955 |
| 25 Sept 2024 | 134.55 | 134.55 | 130.00 | 131.50 | 131.50 | 8,241 |
| 24 Sept 2024 | 135.15 | 136.00 | 131.00 | 131.90 | 131.90 | 8,836 |
| 23 Sept 2024 | 139.95 | 140.00 | 135.00 | 135.15 | 135.15 | 14,900 |
| 20 Sept 2024 | 136.50 | 140.00 | 136.00 | 138.40 | 138.40 | 11,358 |
| 19 Sept 2024 | 140.00 | 143.80 | 134.55 | 135.45 | 135.45 | 16,965 |
| 18 Sept 2024 | 141.00 | 143.00 | 139.90 | 141.30 | 141.30 | 4,964 |
| 17 Sept 2024 | 144.40 | 144.40 | 138.20 | 139.55 | 139.55 | 2,055 |
| 16 Sept 2024 | 144.00 | 148.50 | 139.50 | 140.65 | 140.65 | 19,372 |
| 13 Sept 2024 | 144.05 | 147.80 | 144.05 | 145.65 | 145.65 | 6,592 |
| 12 Sept 2024 | 148.10 | 148.10 | 142.85 | 143.60 | 143.60 | 4,098 |
| 11 Sept 2024 | 146.00 | 149.00 | 145.10 | 145.20 | 145.20 | 5,775 |
| 10 Sept 2024 | 143.00 | 147.95 | 143.00 | 145.05 | 145.05 | 10,854 |
| 09 Sept 2024 | 144.00 | 151.00 | 141.00 | 142.20 | 142.20 | 12,247 |
| 06 Sept 2024 | 154.55 | 154.55 | 145.00 | 145.75 | 145.75 | 13,375 |
| 05 Sept 2024 | 156.80 | 158.00 | 151.00 | 151.50 | 151.50 | 5,185 |
| 04 Sept 2024 | 154.55 | 157.95 | 150.05 | 153.20 | 153.20 | 13,668 |
| 03 Sept 2024 | 154.85 | 160.00 | 151.75 | 157.65 | 157.65 | 46,940 |
| 30 Aug 2024 | 148.00 | 149.50 | 146.00 | 149.05 | 149.05 | 14,539 |
| 29 Aug 2024 | 141.00 | 148.00 | 140.00 | 146.70 | 146.70 | 42,716 |
| 28 Aug 2024 | 145.00 | 147.00 | 140.00 | 144.35 | 144.35 | 32,216 |
| 27 Aug 2024 | 144.00 | 147.15 | 140.00 | 146.90 | 146.90 | 39,264 |
| 26 Aug 2024 | 140.00 | 141.30 | 135.00 | 140.15 | 140.15 | 39,776 |
| 23 Aug 2024 | 130.00 | 137.10 | 130.00 | 136.20 | 136.20 | 15,250 |
| 22 Aug 2024 | 135.00 | 136.00 | 130.00 | 130.70 | 130.70 | 36,104 |
| 21 Aug 2024 | 138.95 | 138.95 | 131.50 | 133.25 | 133.25 | 28,764 |
| 20 Aug 2024 | 125.00 | 136.55 | 123.55 | 136.55 | 136.55 | 49,993 |
| 19 Aug 2024 | 134.00 | 137.90 | 130.05 | 130.05 | 130.05 | 46,357 |
| 16 Aug 2024 | 147.15 | 148.40 | 129.35 | 136.85 | 136.85 | 141,607 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 155.00 | 155.85 | 140.75 | 148.60 | 148.60 | 187,986 |
| 13 Aug 2024 | 161.95 | 164.00 | 152.40 | 155.10 | 155.10 | 202,558 |
| 12 Aug 2024 | 170.00 | 177.95 | 170.00 | 174.15 | 174.15 | 96,536 |
| 09 Aug 2024 | 172.45 | 175.95 | 170.85 | 173.00 | 173.00 | 48,019 |
| 08 Aug 2024 | 175.05 | 180.00 | 172.50 | 174.30 | 174.30 | 60,980 |
| 07 Aug 2024 | 172.00 | 181.55 | 169.10 | 176.40 | 176.40 | 74,548 |
| 06 Aug 2024 | 174.70 | 178.00 | 166.45 | 167.40 | 167.40 | 65,653 |
| 05 Aug 2024 | 175.05 | 176.85 | 168.75 | 170.35 | 170.35 | 236,143 |
| 02 Aug 2024 | 163.90 | 186.00 | 160.80 | 176.90 | 176.90 | 366,445 |
| 01 Aug 2024 | 169.00 | 172.80 | 161.25 | 165.45 | 165.45 | 311,766 |
| 31 July 2024 | 139.00 | 166.35 | 139.00 | 166.35 | 166.35 | 632,958 |
| 30 July 2024 | 147.25 | 154.90 | 137.55 | 138.65 | 138.65 | 148,879 |
| 29 July 2024 | 141.10 | 148.10 | 140.65 | 144.40 | 144.40 | 42,912 |
| 26 July 2024 | 137.40 | 145.60 | 137.40 | 141.85 | 141.85 | 80,530 |
| 25 July 2024 | 135.95 | 141.00 | 132.80 | 137.40 | 137.40 | 40,541 |
| 24 July 2024 | 133.30 | 135.95 | 130.55 | 134.05 | 134.05 | 28,525 |
| 23 July 2024 | 129.00 | 132.85 | 124.05 | 130.80 | 130.80 | 40,648 |
| 22 July 2024 | 128.00 | 132.95 | 127.80 | 128.90 | 128.90 | 37,551 |
| 19 July 2024 | 139.55 | 140.00 | 129.70 | 130.45 | 130.45 | 47,214 |
| 18 July 2024 | 144.00 | 144.70 | 132.10 | 135.05 | 135.05 | 36,381 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 142.70 | 145.90 | 141.05 | 141.85 | 141.85 | 69,845 |
| 15 July 2024 | 137.00 | 147.10 | 135.20 | 140.85 | 140.85 | 142,427 |
| 12 July 2024 | 135.00 | 135.45 | 133.20 | 134.40 | 134.40 | 25,935 |
| 11 July 2024 | 133.65 | 138.25 | 133.60 | 134.30 | 134.30 | 37,773 |
| 10 July 2024 | 136.00 | 136.75 | 128.70 | 133.00 | 133.00 | 41,734 |
| 09 July 2024 | 133.45 | 139.35 | 127.55 | 135.00 | 135.00 | 145,828 |
| 08 July 2024 | 135.65 | 135.65 | 130.15 | 130.80 | 130.80 | 19,111 |
| 05 July 2024 | 126.70 | 134.90 | 126.70 | 132.95 | 132.95 | 55,935 |
| 03 July 2024 | 132.95 | 134.40 | 130.80 | 133.35 | 133.35 | 53,816 |
| 02 July 2024 | 137.90 | 138.40 | 130.40 | 131.15 | 131.15 | 111,134 |
| 01 July 2024 | 130.55 | 139.00 | 129.55 | 134.90 | 134.90 | 186,016 |
| 28 June 2024 | 128.05 | 135.90 | 127.65 | 130.10 | 130.10 | 106,225 |
| 27 June 2024 | 123.90 | 133.95 | 123.05 | 127.65 | 127.65 | 149,772 |
| 26 June 2024 | 120.45 | 124.80 | 117.30 | 122.10 | 122.10 | 59,182 |
| 25 June 2024 | 121.50 | 125.00 | 118.10 | 119.55 | 119.55 | 35,482 |
| 24 June 2024 | 118.00 | 119.95 | 116.95 | 118.20 | 118.20 | 39,890 |
| 21 June 2024 | 117.45 | 119.50 | 116.00 | 116.50 | 116.50 | 9,663 |
| 20 June 2024 | 112.40 | 118.05 | 112.30 | 116.95 | 116.95 | 34,746 |
| 18 June 2024 | 118.00 | 119.95 | 115.00 | 115.20 | 115.20 | 20,085 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 119.85 | 120.05 | 117.05 | 118.40 | 118.40 | 21,490 |
| 13 June 2024 | 121.90 | 121.90 | 118.10 | 118.90 | 118.90 | 23,703 |
| 12 June 2024 | 119.40 | 122.00 | 118.70 | 119.15 | 119.15 | 22,803 |
| 11 June 2024 | 116.00 | 123.00 | 115.75 | 118.65 | 118.65 | 47,483 |
| 10 June 2024 | 117.00 | 118.90 | 114.25 | 114.45 | 114.45 | 42,785 |
| 07 June 2024 | 111.35 | 116.15 | 109.50 | 115.00 | 115.00 | 29,694 |
| 06 June 2024 | 102.40 | 112.55 | 101.90 | 109.95 | 109.95 | 38,869 |
| 05 June 2024 | 101.80 | 102.90 | 97.65 | 99.35 | 99.35 | 20,294 |
| 04 June 2024 | 104.70 | 106.30 | 91.20 | 99.80 | 99.80 | 39,336 |
| 03 June 2024 | 106.50 | 106.55 | 103.70 | 104.70 | 104.70 | 20,950 |
| 31 May 2024 | 104.95 | 106.55 | 103.50 | 104.35 | 104.35 | 16,097 |
| 30 May 2024 | 105.00 | 107.00 | 104.45 | 105.20 | 105.20 | 47,529 |
| 29 May 2024 | 105.10 | 106.05 | 104.15 | 105.90 | 105.90 | 18,247 |
| 28 May 2024 | 106.60 | 106.70 | 104.80 | 105.05 | 105.05 | 14,666 |
| 24 May 2024 | 108.85 | 109.30 | 105.40 | 105.60 | 105.60 | 69,685 |
| 23 May 2024 | 105.45 | 109.10 | 105.45 | 108.00 | 108.00 | 17,394 |
| 22 May 2024 | 108.15 | 108.15 | 105.70 | 107.15 | 107.15 | 13,092 |
| 21 May 2024 | 110.55 | 110.55 | 107.55 | 108.15 | 108.15 | 35,984 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 111.70 | 114.25 | 109.85 | 110.25 | 110.25 | 38,220 |
| 16 May 2024 | 114.45 | 116.95 | 110.15 | 112.00 | 112.00 | 111,328 |
| 15 May 2024 | 111.85 | 116.30 | 111.50 | 112.90 | 112.90 | 72,273 |
| 14 May 2024 | 121.95 | 123.80 | 109.10 | 109.70 | 109.70 | 418,669 |
| 13 May 2024 | 108.80 | 109.55 | 104.50 | 105.45 | 105.45 | 40,627 |
| *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.