Ind Swift Ltd

INSW
🏛️ india →
15.70
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
2024-12-31 31.30 32.87 30.10 32.85 0.1M
2024-12-30 30.00 31.31 29.75 31.31 0.1M
2024-12-27 25.06 28.47 25.06 28.47 0.0M
2024-12-26 25.70 27.61 25.70 25.89 0.0M
2024-12-24 29.90 29.90 26.56 26.78 0.0M
2024-12-23 29.56 29.96 28.00 28.14 0.0M
2024-12-20 28.89 29.20 27.56 28.98 0.1M
2024-12-19 26.74 28.88 26.00 28.14 0.0M
2024-12-18 26.09 27.29 25.89 26.49 0.0M
2024-12-17 25.99 27.45 25.24 26.22 0.0M
2024-12-16 27.89 27.90 25.60 26.06 0.0M
2024-12-13 29.84 29.85 27.32 27.71 0.0M
2024-12-12 31.34 31.34 29.19 29.47 0.0M
2024-12-11 30.09 31.53 29.76 30.73 0.0M
2024-12-10 32.49 32.49 29.55 30.08 0.3M
2024-12-09 27.68 32.35 27.67 32.35 0.3M
2024-12-06 23.24 26.96 23.24 26.96 0.0M
2024-12-05 23.38 23.38 21.85 22.47 0.0M
2024-12-04 21.20 22.44 21.20 22.26 0.0M
2024-12-03 21.60 21.89 21.13 21.33 0.0M
2024-12-02 21.11 21.57 20.99 21.44 0.0M
2024-11-29 21.98 21.98 20.46 20.59 0.0M
2024-11-28 19.30 21.56 19.30 20.96 0.0M
2024-11-27 21.26 21.26 20.58 20.83 0.0M
2024-11-26 21.98 21.98 20.22 20.41 0.0M
2024-11-25 21.41 21.41 20.10 20.21 0.0M
2024-11-22 20.32 21.70 20.32 20.46 0.0M
2024-11-21 21.98 21.98 20.60 20.73 0.0M
2024-11-19 20.95 21.75 20.25 21.08 0.0M
2024-11-18 21.05 21.08 19.99 20.50 0.0M
2024-11-14 19.98 21.29 19.67 20.64 0.0M
2024-11-13 22.07 22.68 19.58 20.06 0.0M
2024-11-12 22.60 23.24 21.30 21.64 0.0M
2024-11-11 24.80 24.80 22.88 22.94 0.0M
2024-11-08 23.13 24.43 22.90 23.27 0.0M
2024-11-07 23.82 23.82 22.40 22.85 0.0M
2024-11-06 22.98 23.45 21.60 23.35 0.0M
2024-11-05 21.98 22.74 21.50 21.91 0.0M
2024-11-04 23.80 23.80 21.41 21.57 0.0M
2024-11-01 23.20 23.20 21.90 22.50 0.0M
2024-10-31 22.24 22.24 20.64 21.51 0.0M
2024-10-30 20.05 20.56 19.64 20.47 0.0M
2024-10-29 19.09 19.65 19.09 19.62 0.0M
2024-10-28 19.50 19.50 18.02 18.44 0.0M
2024-10-25 18.02 19.81 18.02 18.62 0.0M
2024-10-24 19.93 20.24 19.00 19.16 0.0M
2024-10-23 20.00 20.56 19.50 19.93 0.0M
2024-10-22 21.19 21.19 19.61 19.93 0.0M
2024-10-21 21.70 22.49 21.38 21.62 0.0M
2024-10-18 22.24 23.49 21.62 22.07 0.0M
2024-10-17 22.01 22.30 20.22 21.70 0.0M
2024-10-16 22.16 22.16 21.26 21.58 0.0M
2024-10-15 21.52 22.55 21.50 21.50 0.0M
2024-10-14 23.45 23.45 21.85 22.01 0.0M
2024-10-11 23.13 23.26 22.28 22.99 0.0M
2024-10-10 22.75 22.80 21.90 22.13 0.0M
2024-10-09 22.40 23.68 22.40 22.76 0.0M
2024-10-08 21.00 23.44 20.81 21.96 0.1M
2024-10-07 21.48 22.99 21.05 21.68 0.0M
2024-10-04 23.12 23.26 21.97 22.03 0.0M
2024-10-03 24.11 24.11 23.12 23.12 0.0M
2024-10-01 24.00 24.57 23.72 24.23 0.0M
2024-09-30 23.41 24.09 21.81 24.01 0.0M
2024-09-27 23.30 23.41 22.92 22.95 0.0M
2024-09-26 22.91 23.80 22.91 23.16 0.0M
2024-09-25 23.50 23.85 23.24 23.38 0.0M
2024-09-24 22.72 24.00 22.72 23.70 0.0M
2024-09-23 23.03 24.20 23.03 23.85 0.0M
2024-09-20 23.33 23.84 23.33 23.50 0.0M
2024-09-19 24.09 24.49 23.18 23.51 0.0M
2024-09-18 23.57 24.60 23.57 24.09 0.0M
2024-09-17 24.00 24.00 23.40 23.45 0.0M
2024-09-16 23.48 24.40 23.48 23.98 0.0M
2024-09-13 23.91 24.26 23.75 23.96 0.0M
2024-09-12 24.99 24.99 24.10 24.40 0.0M
2024-09-11 23.87 24.78 23.85 24.47 0.0M
2024-09-10 23.35 24.05 23.35 23.63 0.0M
2024-09-09 24.24 24.29 23.40 23.58 0.0M
2024-09-06 24.84 24.84 23.45 23.83 0.0M
2024-09-05 23.90 24.25 23.59 23.86 0.0M
2024-09-04 23.53 24.16 23.53 23.90 0.0M
2024-09-03 24.65 24.90 24.00 24.01 0.0M
2024-09-02 24.30 24.62 23.85 24.20 0.0M
2024-08-30 24.90 24.90 23.80 23.84 0.0M
2024-08-29 23.82 24.84 23.82 24.12 0.0M
2024-08-28 25.58 25.58 24.15 24.31 0.0M
2024-08-27 24.09 25.00 23.76 24.38 0.0M
2024-08-26 23.51 24.40 23.39 24.07 0.0M
2024-08-23 22.52 23.98 22.52 23.51 0.0M
2024-08-22 23.55 23.92 23.54 23.65 0.0M
2024-08-21 23.35 23.55 23.20 23.30 0.0M
2024-08-20 23.23 23.73 22.52 23.09 0.0M
2024-08-19 23.60 24.14 23.43 23.70 0.0M
2024-08-16 23.70 24.45 23.11 23.59 0.0M
2024-08-14 24.99 25.03 23.35 23.76 0.0M
2024-08-13 24.73 25.73 23.55 23.84 0.0M
2024-08-12 23.09 24.73 23.09 24.73 0.0M
2024-08-09 23.62 24.70 23.50 23.56 0.0M
2024-08-08 24.55 24.76 23.85 24.10 0.0M
2024-08-07 22.51 24.54 22.51 24.54 0.0M
2024-08-06 24.01 25.66 23.25 23.38 0.0M
2024-08-05 25.50 25.50 24.45 24.45 0.0M
2024-08-02 24.44 26.50 24.44 25.73 0.1M
2024-08-01 28.00 28.05 25.72 25.72 0.1M
2024-07-31 26.70 27.07 26.65 27.07 0.1M
2024-07-30 22.01 24.61 22.01 24.61 0.1M
2024-07-29 22.46 22.95 21.86 22.38 0.0M
2024-07-26 21.00 22.00 20.59 21.90 0.0M
2024-07-25 21.99 22.23 20.55 21.00 0.0M
2024-07-24 20.10 21.86 19.98 21.56 0.0M
2024-07-23 20.30 20.54 19.40 19.88 0.0M
2024-07-22 21.40 21.40 19.80 20.30 0.0M
2024-07-19 21.00 21.67 20.54 20.74 0.0M
2024-07-18 22.89 22.89 20.99 21.61 0.1M
2024-07-16 23.03 23.03 22.10 23.03 0.1M
2024-07-15 19.47 20.94 19.43 20.94 0.0M
2024-07-12 19.46 19.46 18.90 19.04 0.0M
2024-07-11 20.00 20.00 18.67 19.20 0.0M
2024-07-10 20.49 20.98 19.56 19.65 0.0M
2024-07-09 19.25 21.25 19.25 20.58 0.0M
2024-07-08 21.30 21.30 20.24 20.24 0.0M
2024-07-05 20.73 21.38 20.73 21.30 0.0M
2024-07-04 21.83 21.83 20.60 21.15 0.0M
2024-07-03 21.90 21.90 21.00 21.40 0.0M
2024-07-02 22.12 22.12 21.00 21.05 0.0M
2024-07-01 21.00 21.70 21.00 21.55 0.0M
2024-06-28 22.28 22.28 21.21 21.98 0.0M
2024-06-27 21.50 21.90 20.60 21.22 0.1M
2024-06-26 21.11 22.50 21.11 21.50 0.0M
2024-06-25 21.36 22.34 21.36 21.53 0.0M
2024-06-24 20.99 21.80 20.70 21.80 0.0M
2024-06-21 21.00 22.12 20.50 21.42 0.0M
2024-06-20 21.04 21.39 20.51 21.07 0.0M
2024-06-19 21.60 21.70 21.04 21.37 0.0M
2024-06-18 22.60 22.60 21.20 22.14 0.0M
2024-06-14 22.39 22.39 21.20 22.13 0.0M
2024-06-13 21.80 22.40 21.05 22.19 0.0M
2024-06-12 21.59 21.80 20.50 21.40 0.0M
2024-06-11 20.10 21.60 20.10 21.50 0.0M
2024-06-10 20.14 21.55 19.65 21.14 0.0M
2024-06-07 20.99 20.99 19.66 20.55 0.0M
2024-06-06 19.99 20.58 19.50 20.58 0.0M
2024-06-05 19.34 20.00 18.62 19.60 0.0M
2024-06-04 20.50 20.50 19.54 19.56 0.0M
2024-06-03 22.30 22.30 20.30 20.56 0.0M
2024-05-31 21.24 21.24 21.24 21.24 0.0M
2024-05-30 21.67 21.67 21.67 21.67 0.0M
2024-05-29 22.11 22.11 22.11 22.11 0.0M
2024-05-28 23.02 23.48 22.56 22.56 0.0M
2024-05-27 23.02 23.02 23.02 23.02 0.0M
2024-05-24 22.57 22.57 22.57 22.57 0.0M
2024-05-23 22.13 22.13 22.13 22.13 0.0M
2024-05-22 21.73 21.73 21.70 21.70 0.0M
2024-05-21 21.31 21.31 21.10 21.31 0.0M
2024-05-18 20.90 20.90 20.90 20.90 0.0M
2024-05-17 21.00 21.00 20.79 20.80 0.0M
2024-05-16 21.64 22.03 21.21 21.21 0.0M
2024-05-15 21.67 21.67 21.64 21.64 0.0M
2024-05-14 21.32 21.32 21.26 21.26 0.0M
2024-05-13 22.10 22.10 21.69 21.69 0.0M
2024-05-10 22.13 22.13 22.13 22.13 0.0M
2024-05-09 22.58 22.58 22.58 22.58 0.0M
2024-05-08 23.04 23.04 23.04 23.04 0.0M
2024-05-07 23.51 23.51 23.51 23.51 0.0M
2024-05-06 23.98 23.98 23.98 23.98 0.0M
2024-05-03 24.46 24.46 24.46 24.46 0.0M
2024-05-02 24.95 24.95 24.95 24.95 0.0M
2024-04-30 25.45 25.45 25.45 25.45 0.0M
2024-04-29 25.65 25.96 24.88 25.96 0.0M
2024-04-26 24.50 24.73 24.50 24.73 0.0M
2024-04-25 23.49 23.59 22.50 23.56 0.0M
2024-04-24 21.44 22.51 21.44 22.47 0.0M
2024-04-23 20.02 21.44 20.02 21.44 0.0M
2024-04-22 21.50 21.50 20.40 20.42 0.0M
2024-04-19 21.40 21.89 21.32 21.32 0.0M
2024-04-18 22.65 22.65 21.90 22.44 0.1M
2024-04-16 23.05 23.05 23.05 23.05 0.1M
2024-04-15 24.26 24.26 24.26 24.26 0.0M
2024-04-12 25.56 25.56 25.53 25.53 0.0M
2024-04-10 29.21 29.21 26.87 26.87 0.1M
2024-04-09 30.74 31.09 28.21 29.85 0.4M
2024-04-08 27.69 28.27 26.50 28.27 0.1M
2024-04-05 18.15 23.56 18.15 23.56 0.1M
2024-04-04 20.00 20.29 19.62 19.64 0.0M
2024-04-03 19.00 19.80 18.64 19.33 0.0M
2024-04-02 19.48 19.48 18.62 19.02 0.0M
2024-04-01 19.01 19.24 18.81 19.10 0.0M
2024-03-28 17.09 18.59 16.96 18.30 0.0M
2024-03-27 18.05 18.05 16.40 16.90 0.0M
2024-03-26 18.10 18.54 17.40 17.70 0.0M
2024-03-22 19.28 19.33 17.85 18.35 0.0M
2024-03-21 19.89 19.89 18.65 18.90 0.0M
2024-03-20 17.94 19.39 17.65 19.02 0.0M
2024-03-19 19.15 19.15 17.80 18.01 0.0M
2024-03-18 19.39 19.72 18.10 19.34 0.1M
2024-03-15 15.97 17.93 15.97 17.93 0.0M
2024-03-14 15.46 16.58 15.19 16.30 0.0M
2024-03-13 16.16 17.48 15.32 15.78 0.0M
2024-03-12 16.71 17.50 15.67 16.49 0.0M
2024-03-11 19.19 19.19 16.75 17.05 0.0M
2024-03-07 18.27 18.27 17.80 17.90 0.0M
2024-03-06 17.14 17.87 17.12 17.81 0.0M
2024-03-05 18.48 18.90 17.15 17.49 0.0M
2024-03-04 19.51 19.53 18.00 18.47 0.0M
2024-03-02 18.82 19.79 18.50 19.63 0.0M
2024-03-01 20.68 20.68 18.91 19.26 0.1M
2024-02-29 20.48 20.74 18.29 20.74 0.1M
2024-02-28 17.89 19.29 17.50 18.86 0.1M
2024-02-27 17.55 17.98 17.31 17.54 0.0M
2024-02-26 17.60 18.07 17.60 17.61 0.0M
2024-02-23 17.57 18.07 17.57 17.88 0.0M
2024-02-22 18.16 18.42 17.55 17.87 0.0M
2024-02-21 18.50 18.53 17.70 17.72 0.0M
2024-02-20 18.79 18.79 17.88 18.51 0.0M
2024-02-19 18.13 18.74 18.13 18.19 0.0M
2024-02-16 18.20 19.00 17.80 18.13 0.0M
2024-02-15 19.30 19.30 17.70 17.88 0.0M
2024-02-14 18.22 19.37 17.70 19.26 0.0M
2024-02-13 20.21 20.28 17.86 18.59 0.0M
2024-02-12 19.76 21.10 19.50 19.79 0.0M
2024-02-09 22.30 22.30 19.17 19.36 0.0M
2024-02-08 21.59 22.00 20.45 21.28 0.1M
2024-02-07 19.45 20.58 19.05 20.32 0.1M
2024-02-06 19.43 19.43 18.57 19.07 0.0M
2024-02-05 19.20 19.45 18.48 18.62 0.0M
2024-02-02 17.45 18.89 17.45 18.64 0.0M
2024-02-01 18.10 18.60 18.00 18.09 0.0M
2024-01-31 18.90 18.90 18.00 18.11 0.0M
2024-01-30 18.50 18.50 17.96 18.05 0.0M
2024-01-29 18.53 18.53 17.79 18.10 0.0M
2024-01-25 18.50 18.89 18.00 18.16 0.0M
2024-01-24 17.80 18.40 17.30 18.01 0.0M
2024-01-23 19.26 19.26 17.80 17.81 0.0M
2024-01-20 19.30 19.30 17.80 18.10 0.0M
2024-01-19 18.00 18.43 17.55 18.39 0.0M
2024-01-18 18.00 18.30 17.23 17.57 0.0M
2024-01-17 19.20 19.20 18.00 18.12 0.0M
2024-01-16 18.50 19.15 18.01 18.80 0.0M
2024-01-15 20.00 20.00 18.26 18.76 0.0M
2024-01-12 19.05 19.65 18.51 19.20 0.0M
2024-01-11 18.60 19.11 18.20 18.96 0.0M
2024-01-10 18.85 18.85 17.50 18.20 0.0M
2024-01-09 18.61 18.61 17.70 18.00 0.0M
2024-01-08 19.60 19.60 18.61 18.61 0.0M
2024-01-05 19.13 19.67 19.00 19.58 0.0M
2024-01-04 18.05 18.76 17.92 18.76 0.0M
2024-01-03 18.90 18.90 17.81 17.87 0.0M
2024-01-02 18.39 18.93 17.80 18.26 0.1M
2024-01-01 17.00 18.70 17.00 18.03 0.0M