Ind-Swift Labs (ISLB)

ISLB
🏛️ India →
97.37
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 68.45 69.10 65.70 67.95 0.1M
2021-12-30 69.00 69.15 67.50 67.95 0.0M
2021-12-29 69.15 69.35 67.60 68.15 0.0M
2021-12-28 67.95 70.65 66.60 67.70 0.1M
2021-12-27 67.40 69.35 66.45 67.25 0.1M
2021-12-24 69.00 69.00 66.60 67.40 0.1M
2021-12-23 66.45 69.50 66.30 68.20 0.1M
2021-12-22 67.90 69.55 64.20 65.80 0.1M
2021-12-21 66.00 68.50 66.00 67.30 0.0M
2021-12-20 69.50 71.00 65.00 65.95 0.1M
2021-12-17 72.00 72.00 69.70 70.40 0.1M
2021-12-16 72.95 73.50 71.20 71.55 0.1M
2021-12-15 73.40 73.90 71.60 72.25 0.1M
2021-12-14 73.40 74.40 72.20 73.40 0.1M
2021-12-13 72.60 75.90 71.50 72.25 0.2M
2021-12-10 73.40 74.80 72.50 72.95 0.1M
2021-12-09 72.65 73.35 72.40 72.60 0.0M
2021-12-08 73.95 73.95 71.15 72.60 0.1M
2021-12-07 73.25 75.00 72.40 73.10 0.1M
2021-12-06 73.95 74.40 72.00 72.25 0.1M
2021-12-03 74.45 75.50 72.60 72.95 0.1M
2021-12-02 76.90 76.90 73.45 74.45 0.1M
2021-12-01 74.90 77.10 73.30 74.75 0.1M
2021-11-30 74.25 78.40 74.25 74.75 0.2M
2021-11-29 81.35 82.50 75.60 76.60 0.4M
2021-11-26 75.50 79.55 74.80 79.55 0.5M
2021-11-25 71.80 75.80 71.55 75.80 0.2M
2021-11-24 71.00 74.50 70.40 72.20 0.2M
2021-11-23 68.25 73.05 68.00 71.35 0.1M
2021-11-22 74.00 75.25 70.20 70.35 0.2M
2021-11-18 77.00 77.95 71.95 73.85 0.4M
2021-11-17 72.60 75.70 70.80 75.70 0.3M
2021-11-16 74.40 74.95 71.50 72.10 0.1M
2021-11-15 75.80 76.50 73.10 73.50 0.2M
2021-11-12 75.80 75.80 73.65 74.35 0.1M
2021-11-11 74.25 75.80 73.95 74.60 0.1M
2021-11-10 73.90 75.80 72.30 73.85 0.2M
2021-11-09 74.20 74.45 70.05 73.35 0.2M
2021-11-08 78.00 78.70 73.20 73.35 0.5M
2021-11-04 76.80 78.95 75.00 77.05 0.5M
2021-11-03 71.50 73.85 69.00 73.85 0.8M
2021-11-02 67.15 67.15 67.15 67.15 0.2M
2021-11-01 60.45 62.45 60.00 61.05 0.0M
2021-10-29 60.00 60.15 57.60 58.95 0.1M
2021-10-28 63.00 63.00 59.30 59.90 0.1M
2021-10-27 59.95 63.70 59.10 62.35 0.2M
2021-10-26 58.00 60.50 55.15 59.20 0.1M
2021-10-25 60.00 60.50 57.00 57.90 0.1M
2021-10-22 59.60 61.95 58.95 59.15 0.1M
2021-10-21 60.80 61.05 59.15 59.55 0.1M
2021-10-20 61.05 62.45 60.25 60.65 0.1M
2021-10-19 62.80 63.40 61.10 61.50 0.1M
2021-10-18 64.00 64.30 62.40 62.70 0.1M
2021-10-14 63.00 64.70 62.60 63.10 0.1M
2021-10-13 64.70 64.70 60.15 62.90 0.2M
2021-10-12 63.40 65.00 63.05 63.80 0.1M
2021-10-11 63.80 64.80 63.10 63.45 0.1M
2021-10-08 65.00 65.85 63.25 63.80 0.2M
2021-10-07 68.50 69.00 63.50 64.65 0.2M
2021-10-06 63.90 66.35 63.00 66.25 0.2M
2021-10-05 63.60 64.40 62.50 63.20 0.1M
2021-10-04 64.95 65.80 62.95 63.10 0.2M
2021-10-01 64.95 65.00 63.20 63.90 0.1M
2021-09-30 65.85 65.85 64.05 64.30 0.1M
2021-09-29 62.50 65.80 62.50 64.65 0.1M
2021-09-28 62.80 65.45 62.25 63.20 0.1M
2021-09-27 64.00 65.00 62.75 63.00 0.1M
2021-09-24 63.00 64.85 63.00 63.85 0.1M
2021-09-23 64.95 67.00 63.70 64.10 0.1M
2021-09-22 64.00 65.60 63.70 64.10 0.1M
2021-09-21 65.50 67.05 63.60 64.00 0.1M
2021-09-20 67.00 67.75 65.70 66.05 0.1M
2021-09-17 68.10 69.50 66.15 67.25 0.1M
2021-09-16 68.45 69.70 67.00 68.10 0.1M
2021-09-15 68.50 69.55 66.90 67.95 0.1M
2021-09-14 70.00 71.00 68.50 68.80 0.1M
2021-09-13 70.80 71.45 69.10 69.55 0.1M
2021-09-09 67.40 71.15 67.40 71.00 0.3M
2021-09-08 67.70 68.75 67.50 67.80 0.0M
2021-09-07 68.40 69.80 67.05 68.25 0.1M
2021-09-06 69.25 70.80 67.05 68.40 0.1M
2021-09-03 70.40 70.40 68.45 70.40 0.3M
2021-09-02 65.15 67.05 63.80 67.05 0.1M
2021-09-01 64.90 66.40 63.25 63.90 0.1M
2021-08-31 67.75 67.75 64.20 64.70 0.1M
2021-08-30 68.50 69.00 66.55 67.00 0.1M
2021-08-27 69.85 69.85 66.95 67.80 0.3M
2021-08-26 66.55 66.55 66.55 66.55 0.1M
2021-08-25 62.00 63.40 61.45 63.40 0.1M
2021-08-24 56.80 60.50 56.80 60.40 0.3M
2021-08-23 61.35 63.00 56.30 57.65 0.3M
2021-08-20 66.50 66.55 60.50 61.10 0.5M
2021-08-18 70.50 71.30 65.75 66.40 0.4M
2021-08-17 72.60 73.65 70.00 70.45 0.2M
2021-08-16 77.00 78.25 73.55 74.75 0.2M
2021-08-13 78.00 79.90 77.00 77.70 0.2M
2021-08-12 72.45 76.20 72.25 75.00 0.2M
2021-08-11 75.80 77.90 67.50 71.95 0.7M
2021-08-10 80.30 81.80 74.00 74.80 0.3M
2021-08-09 82.25 84.95 79.55 80.75 0.2M
2021-08-06 79.20 87.70 79.10 82.15 1.1M
2021-08-05 88.00 88.00 81.20 82.15 0.6M
2021-08-04 87.95 92.65 86.55 87.55 1.2M
2021-08-03 96.50 96.50 85.25 86.05 2.0M
2021-08-02 108.00 112.80 95.70 96.55 2.6M
2021-07-30 112.45 116.55 111.50 113.25 0.5M
2021-07-29 109.10 112.20 107.30 111.60 0.4M
2021-07-28 108.00 113.40 104.40 108.90 1.4M
2021-07-27 104.45 109.40 102.65 107.20 1.0M
2021-07-26 109.50 109.50 101.50 103.90 0.9M
2021-07-23 109.00 113.40 107.75 109.30 0.4M
2021-07-22 115.15 118.50 108.80 109.60 0.9M
2021-07-20 120.90 127.45 110.90 114.05 3.0M
2021-07-19 114.00 124.95 113.45 121.50 2.1M
2021-07-16 105.90 116.60 104.50 115.15 1.5M
2021-07-15 108.00 109.90 104.50 105.40 0.8M
2021-07-14 108.20 112.50 107.25 108.45 0.5M
2021-07-13 112.85 112.85 107.20 107.95 0.5M
2021-07-12 100.45 115.00 100.30 111.15 2.1M
2021-07-09 97.70 102.70 96.50 99.55 0.8M
2021-07-08 102.05 102.45 96.00 97.25 0.4M
2021-07-07 93.30 104.80 92.65 102.05 1.0M
2021-07-06 96.70 97.45 92.90 94.00 0.5M
2021-07-05 101.00 101.00 96.45 96.70 0.4M
2021-07-02 102.00 104.40 100.20 100.70 0.3M
2021-07-01 96.00 104.95 95.30 100.65 0.9M
2021-06-30 97.00 101.10 92.00 94.60 1.3M
2021-06-29 102.25 111.70 102.25 106.70 0.3M
2021-06-28 112.80 112.80 107.30 107.85 0.2M
2021-06-25 109.10 114.70 109.10 111.80 0.2M
2021-06-24 113.75 113.75 108.00 109.10 0.2M
2021-06-23 116.80 116.80 112.05 112.35 0.1M
2021-06-22 116.10 117.00 113.60 114.25 0.2M
2021-06-21 117.80 119.50 114.45 115.35 0.5M
2021-06-18 114.05 119.00 107.00 116.95 0.9M
2021-06-17 110.05 118.60 110.05 112.85 0.4M
2021-06-16 116.30 122.00 111.00 117.50 0.8M
2021-06-15 122.50 125.55 115.50 116.40 1.0M
2021-06-14 118.00 125.60 104.00 122.20 2.6M
2021-06-11 104.00 122.40 103.20 118.30 7.4M
2021-06-10 93.00 107.35 93.00 102.00 1.8M
2021-06-09 97.00 103.50 90.30 92.60 1.2M
2021-06-08 86.70 99.90 86.70 95.10 2.0M
2021-06-07 88.50 89.70 87.00 87.30 0.3M
2021-06-04 86.75 87.25 83.45 86.05 0.1M
2021-06-03 85.55 87.00 84.10 86.00 0.1M
2021-06-02 84.20 87.00 83.30 85.55 0.1M
2021-06-01 83.70 84.80 81.60 83.45 0.1M
2021-05-31 85.60 86.00 82.50 82.95 0.2M
2021-05-28 88.30 88.65 85.10 85.40 0.2M
2021-05-27 89.00 89.60 86.80 87.45 0.2M
2021-05-26 88.00 91.50 87.10 88.30 0.3M
2021-05-25 92.95 92.95 87.00 87.80 0.6M
2021-05-24 89.00 91.60 86.30 90.90 1.8M
2021-05-21 81.30 84.90 81.00 83.30 0.4M
2021-05-20 83.80 83.80 79.00 80.45 0.1M
2021-05-19 81.05 83.30 79.50 82.40 0.4M
2021-05-18 79.40 82.80 78.20 79.90 0.3M
2021-05-17 79.35 81.00 78.00 78.25 0.1M
2021-05-14 81.00 81.90 78.10 78.65 0.1M
2021-05-12 81.85 82.85 80.00 80.60 0.2M
2021-05-11 83.20 83.70 80.60 81.45 0.5M
2021-05-10 79.65 87.25 79.15 83.20 0.8M
2021-05-07 79.60 80.80 78.50 79.35 0.1M
2021-05-06 80.10 81.10 78.25 78.85 0.1M
2021-05-05 79.20 82.65 77.45 79.45 0.2M
2021-05-04 82.95 84.05 78.00 78.20 0.2M
2021-05-03 81.40 83.80 80.50 82.35 0.2M
2021-04-30 83.30 84.70 80.00 80.50 0.2M
2021-04-29 85.80 86.70 82.95 83.30 0.2M
2021-04-28 84.75 86.25 81.00 84.70 0.5M
2021-04-27 92.00 92.35 83.75 84.90 0.9M
2021-04-26 81.75 88.60 80.85 88.60 1.0M
2021-04-23 81.00 83.50 79.00 80.55 0.8M
2021-04-22 76.45 83.00 76.45 78.45 0.9M
2021-04-20 70.05 76.75 69.80 76.35 0.3M
2021-04-19 72.30 72.30 67.30 69.80 0.0M
2021-04-16 74.65 74.65 71.50 72.30 0.1M
2021-04-15 73.25 77.90 72.75 73.15 0.0M
2021-04-13 73.60 75.50 72.55 74.00 0.0M
2021-04-12 77.50 77.50 72.45 73.60 0.1M
2021-04-09 77.10 77.10 75.25 75.60 0.1M
2021-04-08 80.40 81.90 76.25 77.10 0.2M
2021-04-07 75.40 78.55 74.85 78.55 0.1M
2021-04-06 75.10 76.95 74.20 74.85 0.1M
2021-04-05 75.40 76.80 74.00 75.30 0.1M
2021-04-01 70.60 75.50 70.60 74.90 0.1M
2021-03-31 71.65 73.15 71.10 71.95 0.1M
2021-03-30 74.55 75.65 72.30 72.75 0.1M
2021-03-26 75.30 77.55 72.15 73.20 0.1M
2021-03-25 75.35 75.85 72.75 73.90 0.1M
2021-03-24 78.85 78.90 76.00 76.15 0.1M
2021-03-23 81.35 82.00 78.10 79.35 0.1M
2021-03-22 76.70 80.00 75.00 78.50 0.1M
2021-03-19 76.30 77.50 74.70 76.70 0.1M
2021-03-18 82.00 84.65 78.55 78.60 0.1M
2021-03-17 86.65 88.30 82.20 82.65 0.2M
2021-03-16 90.00 90.00 84.15 86.50 0.4M
2021-03-15 86.55 86.55 83.50 86.55 0.3M
2021-03-12 82.45 82.45 82.45 82.45 0.1M
2021-03-10 76.75 78.55 74.85 78.55 0.1M
2021-03-09 80.50 80.75 74.10 74.85 0.1M
2021-03-08 76.30 78.50 74.80 77.95 0.2M
2021-03-05 75.65 76.35 73.00 74.80 0.1M
2021-03-04 73.00 75.75 72.60 74.45 0.0M
2021-03-03 75.60 75.95 74.20 74.75 0.1M
2021-03-02 78.20 78.20 74.15 74.65 0.1M
2021-03-01 78.45 78.45 74.85 75.80 0.1M
2021-02-26 76.40 77.60 75.05 76.20 0.1M
2021-02-25 80.90 80.90 75.55 78.40 0.1M
2021-02-24 77.20 80.15 75.45 79.15 0.3M
2021-02-23 73.00 76.35 73.00 76.35 0.2M
2021-02-22 78.40 78.40 72.00 72.75 0.1M
2021-02-19 73.50 77.70 72.65 75.35 0.2M
2021-02-18 72.50 74.00 71.00 74.00 0.1M
2021-02-17 72.40 72.40 69.45 70.50 0.1M
2021-02-16 72.00 73.85 70.75 71.45 0.1M
2021-02-15 81.95 81.95 74.20 74.20 0.2M
2021-02-12 79.90 81.25 77.50 78.10 0.1M
2021-02-11 80.90 82.25 78.80 79.90 0.3M
2021-02-10 77.80 79.15 73.45 79.05 0.3M
2021-02-09 73.50 75.40 70.60 75.40 0.2M
2021-02-08 70.00 72.40 69.30 71.85 0.2M
2021-02-05 70.45 71.70 68.75 69.50 0.1M
2021-02-04 69.00 71.00 68.45 70.10 0.1M
2021-02-03 72.60 72.60 67.60 69.60 0.1M
2021-02-02 72.95 72.95 69.80 70.75 0.1M
2021-02-01 71.05 71.05 68.90 69.85 0.0M
2021-01-29 71.95 73.50 69.55 70.25 0.1M
2021-01-28 70.40 71.00 67.30 70.50 0.1M
2021-01-27 68.50 71.40 68.00 68.80 0.1M
2021-01-25 71.60 72.95 68.05 68.40 0.1M
2021-01-22 70.45 71.55 67.90 70.20 0.1M
2021-01-21 73.60 74.95 70.50 71.40 0.1M
2021-01-20 75.50 76.45 72.50 73.10 0.1M
2021-01-19 71.25 74.75 71.25 74.75 0.0M
2021-01-18 73.15 75.90 71.20 71.20 0.1M
2021-01-15 76.30 79.65 72.50 74.90 0.1M
2021-01-14 76.10 78.00 74.90 75.90 0.2M
2021-01-13 78.80 81.90 78.80 78.80 0.2M
2021-01-12 86.90 87.10 82.90 82.90 0.1M
2021-01-11 87.45 87.45 82.10 87.25 0.8M
2021-01-08 83.30 83.30 76.50 83.30 0.8M
2021-01-07 79.35 79.35 76.20 79.35 0.2M
2021-01-06 72.00 75.60 72.00 75.60 0.2M
2021-01-05 72.00 72.00 68.00 72.00 0.3M
2021-01-04 68.60 68.60 67.50 68.60 0.3M
2021-01-01 61.05 65.35 61.05 65.35 0.2M