Ind Swift Ltd

INSW
🏛️ india →
15.76
Last Update: 2025-08-13
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-08-13 15.16 17.82 15.15 15.76 0.6M
2025-08-12 14.80 15.47 14.80 14.85 0.1M
2025-08-11 15.99 15.99 14.71 14.96 0.1M
2025-08-08 15.75 15.83 15.31 15.47 0.0M
2025-08-07 16.15 16.15 15.41 15.49 0.0M
2025-08-06 16.56 16.56 15.87 15.96 0.0M
2025-08-05 16.60 16.85 16.27 16.36 0.0M
2025-08-04 16.35 16.89 16.35 16.45 0.0M
2025-08-01 16.70 17.29 16.40 16.65 0.1M
2025-07-31 16.50 16.94 16.50 16.71 0.1M
2025-07-30 16.74 17.25 16.60 16.66 0.1M
2025-07-29 16.41 16.82 16.26 16.66 0.0M
2025-07-28 16.64 17.03 16.25 16.41 0.0M
2025-07-25 16.80 17.14 16.56 16.64 0.1M
2025-07-24 17.36 17.80 16.70 16.85 0.1M
2025-07-23 18.50 18.50 17.15 17.36 0.1M
2025-07-22 17.64 18.87 17.64 17.94 0.2M
2025-07-21 17.44 17.91 17.40 17.64 0.1M
2025-07-18 18.45 18.45 17.41 17.63 0.1M
2025-07-17 18.90 18.93 17.75 18.28 0.3M
2025-07-16 19.40 19.75 18.22 18.68 0.7M
2025-07-15 16.70 19.76 16.69 18.91 2.0M
2025-07-14 16.89 16.89 16.11 16.47 0.1M
2025-07-11 16.80 17.40 16.33 16.59 0.1M
2025-07-10 16.94 17.05 16.52 16.69 0.1M
2025-07-09 17.25 17.49 16.56 16.86 0.1M
2025-07-08 17.89 17.90 17.11 17.25 0.1M
2025-07-07 17.12 17.90 17.01 17.57 0.1M
2025-07-04 17.60 17.60 17.01 17.22 0.1M
2025-07-03 17.05 17.70 17.00 17.35 0.1M
2025-07-02 17.05 17.49 16.58 16.78 0.2M
2025-07-01 17.92 18.22 15.65 16.58 0.3M
2025-06-30 18.85 18.93 17.70 17.77 0.2M
2025-06-27 19.04 19.25 18.10 18.22 0.5M
2025-06-26 16.99 19.90 16.68 18.61 3.1M
2025-06-25 16.97 16.97 15.90 16.59 0.0M
2025-06-24 15.99 16.48 15.56 16.05 0.0M
2025-06-23 15.58 15.86 15.12 15.74 0.0M
2025-06-20 15.55 15.99 15.21 15.59 0.1M
2025-06-19 16.50 16.50 15.21 15.55 0.1M
2025-06-18 16.02 16.89 15.71 16.47 0.0M
2025-06-17 17.78 17.78 16.00 16.19 0.1M
2025-06-16 17.72 17.73 16.66 16.93 0.1M
2025-06-13 18.00 18.00 17.30 17.44 0.1M
2025-06-12 17.89 18.68 17.11 18.12 0.1M
2025-06-11 16.97 18.40 16.97 17.88 0.2M
2025-06-10 17.20 17.80 17.20 17.37 0.1M
2025-06-09 17.70 18.39 17.23 17.41 0.1M
2025-06-06 17.65 18.48 16.85 17.27 0.1M
2025-06-05 17.69 17.77 17.01 17.30 0.1M
2025-06-04 16.86 17.65 16.75 17.19 0.2M
2025-06-03 16.65 17.09 16.13 16.72 0.1M
2025-06-02 16.50 16.75 15.84 16.50 0.1M
2025-05-30 15.98 16.25 15.50 15.69 0.1M
2025-05-29 16.29 17.09 15.63 15.77 0.1M
2025-05-28 15.24 16.45 15.00 16.09 0.1M
2025-05-27 14.99 15.70 14.90 15.24 0.0M
2025-05-26 15.00 15.75 14.52 14.87 0.0M
2025-05-23 14.40 14.77 14.15 14.47 0.0M
2025-05-22 14.27 14.87 14.23 14.40 0.0M
2025-05-21 15.10 15.10 14.31 14.58 0.0M
2025-05-20 15.35 15.35 14.25 14.93 0.0M
2025-05-19 15.02 15.28 14.80 15.16 0.0M
2025-05-16 14.20 15.50 14.00 14.73 0.1M
2025-05-15 14.39 14.50 14.10 14.20 0.1M
2025-05-14 13.69 14.70 13.00 13.88 0.1M
2025-05-13 12.93 13.60 12.76 13.46 0.0M
2025-05-12 12.76 13.44 12.00 12.93 0.1M
2025-05-09 12.35 12.90 12.01 12.51 0.0M
2025-05-08 12.65 13.28 12.40 12.47 0.0M
2025-05-07 12.85 12.97 12.00 12.49 0.0M
2025-05-06 13.44 14.05 12.60 12.88 0.1M
2025-05-05 13.04 13.95 12.20 12.87 0.0M
2025-05-02 13.08 13.58 12.78 13.06 0.0M
2025-04-30 12.99 13.50 12.95 13.01 0.0M
2025-04-29 13.30 13.62 12.95 13.17 0.0M
2025-04-28 13.56 13.60 13.10 13.30 0.0M
2025-04-25 13.39 13.95 12.72 13.00 0.0M
2025-04-24 13.64 13.89 12.90 13.39 0.0M
2025-04-23 13.34 13.68 13.16 13.27 0.0M
2025-04-22 12.81 13.75 12.73 13.34 0.0M
2025-04-21 13.08 13.75 12.80 13.16 0.0M
2025-04-17 13.02 13.86 13.02 13.38 0.0M
2025-04-16 13.58 13.58 13.00 13.36 0.0M
2025-04-15 12.74 13.40 12.74 13.29 0.0M
2025-04-11 13.69 13.69 12.99 13.03 0.0M
2025-04-09 13.18 13.18 12.71 13.11 0.0M
2025-04-08 13.63 13.63 13.00 13.18 0.0M
2025-04-07 13.48 13.48 12.86 13.00 0.0M
2025-04-04 13.71 14.27 13.40 13.54 0.0M
2025-04-03 13.85 14.34 13.50 13.84 0.1M
2025-04-02 13.45 13.80 13.10 13.80 0.0M
2025-04-01 12.96 13.15 12.60 13.15 0.0M
2025-03-28 12.50 13.15 12.46 12.53 0.0M
2025-03-27 13.34 13.55 12.68 12.75 0.1M
2025-03-26 14.36 14.36 13.30 13.34 0.1M
2025-03-25 14.07 14.98 13.99 14.00 0.1M
2025-03-24 14.95 14.95 14.47 14.73 0.1M
2025-03-21 14.39 14.85 14.02 14.66 0.1M
2025-03-20 14.01 14.60 14.01 14.26 0.0M
2025-03-19 14.16 14.39 13.35 14.08 0.0M
2025-03-18 13.87 13.98 13.25 13.74 0.0M
2025-03-17 14.45 14.45 13.24 13.53 0.0M
2025-03-13 14.42 14.83 13.85 13.94 0.0M
2025-03-12 14.45 14.69 13.80 14.42 0.0M
2025-03-11 14.68 15.00 14.02 14.11 0.0M
2025-03-10 15.47 15.49 14.51 14.68 0.0M
2025-03-07 15.25 15.47 14.70 15.01 0.0M
2025-03-06 14.77 14.91 14.30 14.91 0.0M
2025-03-05 13.08 14.21 13.03 14.20 0.1M
2025-03-04 13.66 13.99 13.11 13.54 0.0M
2025-03-03 13.42 14.39 13.26 13.73 0.1M
2025-02-28 14.60 14.79 13.95 13.96 0.0M
2025-02-27 15.39 15.39 14.26 14.69 0.0M
2025-02-25 14.53 15.39 14.53 14.99 0.0M
2025-02-24 14.75 15.73 14.57 15.13 0.0M
2025-02-21 14.85 15.27 14.29 15.18 0.1M
2025-02-20 14.34 14.60 13.55 14.55 0.0M
2025-02-19 13.91 14.43 13.21 13.91 0.1M
2025-02-18 13.96 14.24 13.27 13.81 0.0M
2025-02-17 15.17 15.17 13.83 13.83 0.1M
2025-02-14 15.00 15.20 14.10 14.56 0.0M
2025-02-13 13.87 14.56 13.87 14.56 0.0M
2025-02-12 13.76 14.48 13.70 13.87 0.1M
2025-02-11 15.19 15.48 14.43 14.43 0.1M
2025-02-10 16.17 16.19 15.08 15.19 0.1M
2025-02-07 15.90 16.14 15.50 15.88 0.1M
2025-02-06 16.74 16.74 15.77 15.87 0.1M
2025-02-05 17.30 17.88 16.43 16.61 0.2M
2025-02-04 18.60 18.60 17.30 17.30 0.1M
2025-02-03 17.94 18.70 17.72 18.22 0.1M
2025-02-01 19.86 19.87 18.01 18.02 0.3M
2025-01-31 17.90 18.96 17.55 18.96 0.1M
2025-01-30 18.21 19.64 18.06 18.06 0.1M
2025-01-29 19.02 20.40 19.02 19.02 0.2M
2025-01-28 20.03 20.03 20.03 20.03 0.0M
2025-01-27 21.11 21.64 21.09 21.09 0.0M
2025-01-24 22.20 23.00 22.20 22.21 0.1M
2025-01-23 23.37 24.58 23.37 23.37 0.1M
2025-01-22 25.29 25.89 24.57 24.60 0.1M
2025-01-21 26.10 27.13 25.79 25.87 0.1M
2025-01-20 26.50 27.24 25.26 27.15 0.1M
2025-01-17 26.35 26.59 25.01 25.95 0.0M
2025-01-16 24.52 26.49 24.52 25.80 0.0M
2025-01-15 27.89 27.89 25.59 25.59 0.1M
2025-01-14 27.97 27.97 26.12 26.94 0.0M
2025-01-13 27.80 27.83 26.44 26.85 0.1M
2025-01-10 28.00 28.70 27.50 27.84 0.0M
2025-01-09 29.26 29.90 28.13 28.65 0.1M
2025-01-08 28.00 29.34 27.25 29.34 0.1M
2025-01-07 28.30 28.99 27.17 27.95 0.1M
2025-01-06 28.71 30.00 28.50 28.50 0.1M
2025-01-03 30.00 31.28 30.00 30.00 0.1M
2025-01-02 32.12 33.00 31.58 31.58 0.1M
2025-01-01 33.05 34.70 32.10 33.25 0.2M