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
2023-12-29 102.25 105.10 100.25 103.55 0.5M
2023-12-28 102.00 104.75 99.90 101.90 0.7M
2023-12-27 98.00 105.75 98.00 100.85 1.5M
2023-12-26 97.50 99.90 97.00 97.95 0.9M
2023-12-22 92.90 99.30 92.60 97.00 1.0M
2023-12-21 91.00 93.50 90.35 92.00 0.5M
2023-12-20 95.20 98.20 90.00 90.60 0.4M
2023-12-19 94.95 97.10 94.10 94.70 0.1M
2023-12-18 95.20 96.00 94.05 94.20 0.1M
2023-12-15 95.40 96.00 93.40 95.20 0.2M
2023-12-14 92.10 98.10 92.10 94.60 0.7M
2023-12-13 92.60 92.95 91.35 92.10 0.1M
2023-12-12 93.80 94.00 91.95 92.15 0.1M
2023-12-11 92.95 95.30 92.35 93.20 0.3M
2023-12-08 91.00 92.50 89.50 91.50 0.2M
2023-12-07 91.65 91.65 89.60 90.35 0.1M
2023-12-06 91.85 92.10 90.60 90.75 0.1M
2023-12-05 92.45 93.45 91.50 91.65 0.1M
2023-12-04 92.45 93.40 92.00 92.40 0.1M
2023-12-01 91.75 93.70 91.75 92.25 0.1M
2023-11-30 92.50 93.40 91.50 91.65 0.1M
2023-11-29 93.50 94.80 92.00 92.40 0.1M
2023-11-28 93.75 95.05 92.15 92.65 0.1M
2023-11-24 93.60 96.50 92.45 92.80 0.2M
2023-11-23 92.75 95.60 92.35 93.40 0.1M
2023-11-22 92.95 95.50 92.00 92.60 0.1M
2023-11-21 94.25 95.60 92.10 92.50 0.1M
2023-11-20 94.50 96.75 92.75 93.75 0.2M
2023-11-17 94.95 96.80 93.25 94.10 0.1M
2023-11-16 96.00 97.25 93.60 94.95 0.2M
2023-11-15 96.00 97.90 95.25 95.50 0.3M
2023-11-13 94.50 98.05 94.40 95.20 0.2M
2023-11-12 94.25 96.45 94.10 95.25 0.1M
2023-11-10 94.10 96.00 93.70 94.05 0.1M
2023-11-09 96.00 97.85 94.35 94.65 0.2M
2023-11-08 99.00 99.05 93.30 95.30 0.4M
2023-11-07 91.90 100.75 91.15 96.25 1.0M
2023-11-06 89.45 92.50 89.05 90.40 0.1M
2023-11-03 88.50 90.00 87.30 88.50 0.1M
2023-11-02 85.50 89.60 85.25 87.60 0.1M
2023-11-01 86.45 87.00 84.70 85.15 0.1M
2023-10-31 86.60 87.40 85.60 86.10 0.0M
2023-10-30 85.00 86.90 84.95 86.60 0.1M
2023-10-27 87.65 88.20 84.40 85.35 0.1M
2023-10-26 84.65 86.50 81.85 86.00 0.2M
2023-10-25 85.45 86.80 83.40 84.80 0.1M
2023-10-23 89.80 90.45 85.20 85.65 0.1M
2023-10-20 90.90 91.90 89.70 89.80 0.1M
2023-10-19 91.45 91.55 90.20 90.90 0.1M
2023-10-18 91.40 92.30 91.15 91.45 0.1M
2023-10-17 92.50 93.30 91.00 91.40 0.1M
2023-10-16 92.95 95.00 91.50 91.75 0.2M
2023-10-13 91.85 94.95 90.85 93.00 0.2M
2023-10-12 91.60 92.55 90.20 91.55 0.1M
2023-10-11 90.85 91.80 90.30 90.80 0.1M
2023-10-10 90.70 91.70 89.50 90.05 0.1M
2023-10-09 92.10 92.85 89.80 90.15 0.1M
2023-10-06 90.20 96.60 89.45 93.85 0.6M
2023-10-05 89.90 91.00 89.05 89.70 0.1M
2023-10-04 90.70 91.35 89.50 89.90 0.1M
2023-10-03 91.00 92.50 89.50 91.60 0.2M
2023-09-29 87.80 91.25 87.70 90.35 0.3M
2023-09-28 89.95 90.35 87.05 87.40 0.1M
2023-09-27 89.00 90.55 88.30 89.15 0.1M
2023-09-26 87.90 91.90 87.50 88.95 0.4M
2023-09-25 86.00 87.00 84.70 85.85 0.1M
2023-09-22 86.65 88.20 85.20 85.65 0.1M
2023-09-21 89.60 89.60 85.70 86.65 0.1M
2023-09-20 88.90 90.60 87.80 88.30 0.1M
2023-09-18 91.50 92.40 88.55 88.90 0.2M
2023-09-15 91.70 93.65 91.00 91.15 0.2M
2023-09-14 90.50 93.40 90.50 91.50 0.2M
2023-09-13 87.50 91.80 87.25 91.00 0.5M
2023-09-12 94.30 94.65 86.00 87.10 0.8M
2023-09-11 94.20 97.20 90.85 93.45 1.2M
2023-09-08 100.90 103.00 92.00 92.65 2.0M
2023-09-07 119.00 119.00 98.75 99.20 7.1M
2023-09-06 103.45 123.40 98.25 123.40 2.6M
2023-09-05 104.75 106.30 102.50 102.85 0.3M
2023-09-04 104.55 107.50 102.05 103.40 0.4M
2023-09-01 106.00 106.10 103.00 103.65 0.2M
2023-08-31 104.50 106.80 102.50 105.05 0.4M
2023-08-30 106.45 108.05 102.05 103.00 0.3M
2023-08-29 111.45 111.45 104.20 105.05 0.5M
2023-08-28 111.50 112.60 103.75 109.45 2.6M
2023-08-25 91.00 107.80 90.85 107.80 3.7M
2023-08-24 89.70 91.95 88.45 89.85 0.2M
2023-08-23 90.15 90.85 88.50 88.95 0.1M
2023-08-22 89.75 90.95 89.20 89.50 0.1M
2023-08-21 92.00 92.25 88.50 89.05 0.1M
2023-08-18 88.15 92.60 88.15 90.25 0.2M
2023-08-17 90.95 92.45 87.65 88.60 0.1M
2023-08-16 90.10 91.65 89.55 90.35 0.1M
2023-08-14 94.25 94.25 89.15 90.10 0.2M
2023-08-11 96.95 96.95 92.20 93.20 0.2M
2023-08-10 99.15 100.30 95.65 96.15 0.2M
2023-08-09 100.00 102.40 96.80 98.05 0.3M
2023-08-08 93.85 103.00 93.85 98.90 1.1M
2023-08-07 97.35 97.40 92.50 93.25 0.2M
2023-08-04 97.05 98.60 95.50 96.90 0.2M
2023-08-03 95.00 99.50 94.60 96.70 0.4M
2023-08-02 99.25 99.40 93.60 94.20 0.3M
2023-08-01 98.00 101.20 95.70 99.25 1.0M
2023-07-31 89.50 97.75 88.95 97.05 1.3M
2023-07-28 91.75 92.35 88.55 89.10 0.2M
2023-07-27 88.00 92.45 87.95 91.15 0.3M
2023-07-26 87.55 89.20 87.00 87.75 0.1M
2023-07-25 88.85 92.00 85.45 87.55 0.4M
2023-07-24 92.70 92.70 87.50 88.00 0.2M
2023-07-21 92.00 93.75 91.35 91.95 0.3M
2023-07-20 91.80 94.50 90.30 91.25 0.4M
2023-07-19 86.00 93.65 86.00 90.95 0.7M
2023-07-18 84.10 85.85 83.60 85.40 0.1M
2023-07-17 84.50 86.65 83.25 83.55 0.2M
2023-07-14 84.10 85.00 83.25 83.50 0.1M
2023-07-13 85.80 87.50 82.65 83.40 0.2M
2023-07-12 83.20 85.90 82.95 85.15 0.2M
2023-07-11 84.70 86.50 83.00 83.20 0.1M
2023-07-10 89.70 89.70 82.00 83.85 0.4M
2023-07-07 91.55 91.55 88.70 89.05 0.2M
2023-07-06 93.45 95.10 90.35 91.35 0.3M
2023-07-05 90.45 94.10 90.45 93.15 0.5M
2023-07-04 89.95 91.70 87.15 89.70 0.5M
2023-07-03 88.20 91.40 88.10 89.00 0.5M
2023-06-30 85.00 88.60 85.00 86.10 0.3M
2023-06-28 85.80 86.65 84.00 85.20 0.2M
2023-06-27 84.85 87.15 84.30 85.15 0.6M
2023-06-26 82.40 85.70 82.35 83.40 0.5M
2023-06-23 78.25 82.30 76.30 81.90 0.3M
2023-06-22 79.95 83.40 78.00 78.50 0.3M
2023-06-21 80.05 80.85 78.50 79.85 0.2M
2023-06-20 80.00 83.60 79.10 79.95 0.7M
2023-06-19 73.25 79.50 73.25 77.70 0.4M
2023-06-16 74.00 75.80 72.20 73.70 0.2M
2023-06-15 72.50 73.60 71.30 73.05 0.1M
2023-06-14 69.35 73.00 69.35 71.90 0.1M
2023-06-13 69.75 71.00 68.80 69.20 0.1M
2023-06-12 70.05 70.70 68.50 69.75 0.0M
2023-06-09 70.85 71.60 69.55 69.65 0.0M
2023-06-08 71.00 72.65 70.00 70.15 0.1M
2023-06-07 72.10 72.60 70.90 71.00 0.1M
2023-06-06 73.00 73.00 71.65 71.90 0.1M
2023-06-05 71.50 74.40 71.10 72.75 0.1M
2023-06-02 71.75 72.00 70.40 70.60 0.1M
2023-06-01 71.50 72.30 68.05 71.05 0.1M
2023-05-31 71.75 72.00 68.75 70.45 0.1M
2023-05-30 71.60 72.60 67.05 71.05 0.6M
2023-05-29 77.90 80.00 76.95 77.50 0.6M
2023-05-26 71.10 77.65 70.80 76.35 0.9M
2023-05-25 69.50 73.10 69.15 70.60 0.2M
2023-05-24 69.40 69.90 68.00 69.20 0.1M
2023-05-23 68.75 70.55 68.20 69.20 0.1M
2023-05-22 69.70 70.45 68.20 68.70 0.1M
2023-05-19 65.90 71.00 64.85 69.70 0.2M
2023-05-18 66.10 66.90 65.45 65.60 0.0M
2023-05-17 67.15 67.35 65.20 65.95 0.0M
2023-05-16 69.45 69.45 66.10 66.90 0.0M
2023-05-15 66.50 70.45 65.55 68.70 0.0M
2023-05-12 66.55 66.55 64.95 65.75 0.0M
2023-05-11 66.50 67.90 65.45 66.50 0.0M
2023-05-10 66.00 67.40 65.55 66.00 0.0M
2023-05-09 63.95 65.90 63.95 65.35 0.0M
2023-05-08 65.10 66.15 63.95 64.15 0.1M
2023-05-05 66.85 66.95 65.50 66.05 0.0M
2023-05-04 68.00 68.00 66.50 66.85 0.0M
2023-05-03 68.85 69.40 66.05 67.05 0.1M
2023-05-02 70.90 71.90 67.90 68.25 0.1M
2023-04-28 67.50 72.50 66.90 70.35 0.3M
2023-04-27 65.95 67.95 64.00 67.40 0.2M
2023-04-26 65.95 65.95 63.00 64.85 0.0M
2023-04-25 66.00 66.00 64.10 65.00 0.0M
2023-04-24 66.90 66.90 65.45 66.00 0.0M
2023-04-21 66.85 66.95 65.15 65.70 0.0M
2023-04-20 65.00 66.40 65.00 65.95 0.0M
2023-04-19 65.00 67.00 64.90 66.00 0.0M
2023-04-18 65.95 67.00 63.35 65.20 0.1M
2023-04-17 64.85 66.20 62.65 65.70 0.0M
2023-04-13 63.60 65.15 62.20 64.85 0.0M
2023-04-12 63.95 64.00 62.35 63.00 0.0M
2023-04-11 62.00 64.55 62.00 63.45 0.0M
2023-04-10 62.90 63.85 61.45 62.90 0.0M
2023-04-06 58.80 62.50 57.80 61.45 0.0M
2023-04-05 57.75 59.75 57.00 58.80 0.0M
2023-04-03 56.20 58.40 55.80 57.70 0.0M
2023-03-31 57.00 57.00 55.10 55.20 0.0M
2023-03-29 54.45 55.70 53.95 55.25 0.0M
2023-03-28 57.70 58.40 54.00 54.25 0.1M
2023-03-27 58.05 59.00 56.75 57.20 0.1M
2023-03-24 58.65 58.75 58.05 58.05 0.0M
2023-03-23 58.95 59.90 58.00 58.20 0.0M
2023-03-22 59.40 59.55 57.95 58.35 0.0M
2023-03-21 59.40 59.90 58.75 58.80 0.0M
2023-03-20 60.00 60.00 58.25 58.55 0.0M
2023-03-17 61.25 61.30 59.15 60.20 0.0M
2023-03-16 59.95 60.55 58.85 59.65 0.0M
2023-03-15 61.25 61.60 59.50 59.65 0.0M
2023-03-14 60.75 61.30 59.05 60.10 0.0M
2023-03-13 63.10 63.50 61.50 61.65 0.0M
2023-03-10 63.80 63.80 62.20 63.15 0.0M
2023-03-09 63.40 64.65 62.80 63.05 0.0M
2023-03-08 62.50 63.20 62.10 62.80 0.0M
2023-03-06 63.30 63.75 63.00 63.40 0.0M
2023-03-03 61.95 63.90 61.95 63.00 0.0M
2023-03-02 62.85 63.45 61.50 62.25 0.0M
2023-03-01 61.90 64.20 61.90 62.95 0.0M
2023-02-28 62.85 63.40 61.60 61.80 0.0M
2023-02-27 64.40 64.40 62.75 62.80 0.0M
2023-02-24 65.90 65.90 64.30 64.35 0.0M
2023-02-23 64.40 65.95 64.40 64.60 0.0M
2023-02-22 65.45 67.10 64.80 65.00 0.0M
2023-02-21 65.25 67.35 64.60 65.40 0.0M
2023-02-20 66.70 66.70 65.40 65.75 0.0M
2023-02-17 65.65 67.35 65.60 66.30 0.0M
2023-02-16 67.30 68.30 64.35 66.55 0.1M
2023-02-15 68.40 69.50 65.55 66.05 0.2M
2023-02-14 62.75 64.90 61.50 63.75 0.0M
2023-02-13 62.60 63.40 61.65 62.35 0.0M
2023-02-10 63.25 63.25 61.25 62.55 0.1M
2023-02-09 63.85 65.00 62.70 62.90 0.0M
2023-02-08 63.15 65.30 63.00 63.45 0.0M
2023-02-07 65.15 65.15 63.20 63.70 0.0M
2023-02-06 64.90 65.60 64.10 65.10 0.0M
2023-02-03 65.85 65.90 63.80 64.90 0.0M
2023-02-02 64.05 66.70 64.05 65.75 0.0M
2023-02-01 64.75 66.90 64.20 64.60 0.0M
2023-01-31 65.00 65.05 63.80 64.20 0.0M
2023-01-30 64.70 65.65 64.15 65.00 0.0M
2023-01-27 66.10 67.90 64.40 64.65 0.1M
2023-01-25 68.35 68.70 66.00 66.50 0.0M
2023-01-24 65.55 70.55 65.00 68.35 0.2M
2023-01-23 65.65 67.20 65.00 65.45 0.0M
2023-01-20 67.25 67.25 65.90 66.45 0.0M
2023-01-19 67.45 67.95 66.65 67.10 0.1M
2023-01-18 64.20 67.95 64.20 66.65 0.1M
2023-01-17 65.95 65.95 63.00 64.90 0.0M
2023-01-16 66.90 66.90 65.75 65.80 0.0M
2023-01-13 66.45 66.90 66.05 66.45 0.0M
2023-01-12 68.25 68.25 66.35 66.60 0.0M
2023-01-11 66.15 68.85 65.95 67.65 0.1M
2023-01-10 66.30 67.30 66.30 66.60 0.0M
2023-01-09 68.30 68.30 66.00 66.30 0.0M
2023-01-06 65.95 68.30 65.75 66.45 0.1M
2023-01-05 66.90 68.25 65.40 66.00 0.1M
2023-01-04 68.45 68.45 66.25 66.80 0.0M
2023-01-03 68.45 69.35 66.40 68.45 0.1M
2023-01-02 69.50 69.75 66.55 67.60 0.1M