Ind Swift Ltd (INSW)

INSW
🏛️ Indien →
15.76
Letzte Aktualisierung: 2025-08-13
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.60 12.80 12.30 12.70 0.1M
2021-12-30 12.70 12.70 12.25 12.30 0.0M
2021-12-29 13.10 13.10 12.00 12.25 0.1M
2021-12-28 12.80 12.80 12.25 12.50 0.0M
2021-12-27 12.65 12.85 12.00 12.35 0.1M
2021-12-24 13.50 13.50 12.35 12.40 0.1M
2021-12-23 12.75 12.95 12.70 12.95 0.1M
2021-12-22 12.35 12.35 12.10 12.35 0.0M
2021-12-21 11.50 11.80 11.20 11.80 0.0M
2021-12-20 11.85 11.85 11.10 11.25 0.1M
2021-12-17 12.15 12.45 11.45 11.65 0.0M
2021-12-16 12.00 12.35 11.50 12.05 0.1M
2021-12-15 12.45 12.50 11.70 12.05 0.1M
2021-12-14 11.60 12.45 11.60 12.30 0.1M
2021-12-13 12.65 12.65 11.80 11.90 0.1M
2021-12-10 12.05 12.35 11.55 12.15 0.0M
2021-12-09 11.90 12.40 11.50 11.80 0.1M
2021-12-08 12.75 12.75 11.85 11.95 0.1M
2021-12-07 12.50 12.85 11.65 12.35 0.1M
2021-12-06 13.20 13.20 12.15 12.25 0.1M
2021-12-03 12.60 12.90 12.20 12.75 0.1M
2021-12-02 12.90 13.15 12.25 12.30 0.0M
2021-12-01 13.55 13.55 12.35 12.85 0.0M
2021-11-30 13.25 13.25 12.10 12.95 0.1M
2021-11-29 13.00 13.45 12.60 12.70 0.1M
2021-11-26 13.50 13.55 12.35 13.25 0.1M
2021-11-25 12.95 12.95 12.95 12.95 0.0M
2021-11-24 12.35 12.35 12.10 12.35 0.0M
2021-11-23 11.50 11.80 11.00 11.80 0.1M
2021-11-22 11.80 12.15 11.20 11.25 0.0M
2021-11-18 11.40 12.60 11.40 11.75 0.2M
2021-11-17 12.10 12.65 12.00 12.00 0.1M
2021-11-16 12.60 12.60 12.60 12.60 0.0M
2021-11-15 13.25 13.25 13.25 13.25 0.0M
2021-11-12 15.20 15.20 13.90 13.90 0.1M
2021-11-11 14.60 14.60 14.25 14.60 0.2M
2021-11-10 13.95 13.95 13.55 13.95 0.1M
2021-11-09 13.25 13.30 12.95 13.30 0.1M
2021-11-08 12.70 12.70 12.40 12.70 0.1M
2021-11-04 12.10 12.10 12.00 12.10 0.0M
2021-11-03 11.35 11.55 11.35 11.55 0.0M
2021-11-02 10.20 11.15 10.20 11.00 0.3M
2021-11-01 10.80 11.50 10.70 10.70 0.1M
2021-10-29 11.30 11.85 11.15 11.25 0.2M
2021-10-28 12.90 12.90 11.70 11.70 0.2M
2021-10-27 11.20 12.30 11.20 12.30 0.1M
2021-10-26 11.75 11.75 11.75 11.75 0.0M
2021-10-25 12.40 13.30 12.35 12.35 0.1M
2021-10-22 13.00 13.05 13.00 13.00 0.1M
2021-10-21 13.65 13.65 13.65 13.65 0.0M
2021-10-20 14.35 14.35 14.35 14.35 0.0M
2021-10-19 16.60 16.60 15.10 15.10 0.2M
2021-10-18 15.85 15.85 15.50 15.85 0.1M
2021-10-14 15.00 15.10 15.00 15.10 0.0M
2021-10-13 14.40 14.40 13.75 14.40 0.1M
2021-10-12 13.55 13.75 13.55 13.75 0.0M
2021-10-11 13.10 13.10 11.90 13.10 0.0M
2021-10-08 12.50 12.50 11.40 12.50 0.1M
2021-10-07 11.95 11.95 11.95 11.95 0.0M
2021-10-06 11.40 11.40 11.40 11.40 0.0M
2021-10-05 10.90 10.90 10.90 10.90 0.0M
2021-10-04 10.00 10.40 10.00 10.40 0.1M
2021-10-01 10.15 10.15 9.40 9.95 0.0M
2021-09-30 9.95 9.95 9.30 9.75 0.0M
2021-09-29 9.15 9.75 9.00 9.50 0.0M
2021-09-28 9.00 9.90 9.00 9.30 0.1M
2021-09-27 9.20 9.45 8.90 9.45 0.0M
2021-09-24 9.60 9.75 8.95 9.35 0.1M
2021-09-23 9.60 9.65 8.75 9.40 0.0M
2021-09-22 9.65 9.80 9.05 9.20 0.0M
2021-09-21 9.80 9.80 9.25 9.50 0.0M
2021-09-20 9.95 9.95 9.25 9.70 0.0M
2021-09-17 9.45 9.75 9.15 9.65 0.0M
2021-09-16 9.60 9.85 9.45 9.55 0.0M
2021-09-15 10.15 10.15 9.35 9.90 0.0M
2021-09-14 10.20 10.20 9.45 9.80 0.0M
2021-09-13 10.10 10.20 9.80 9.90 0.0M
2021-09-09 10.20 10.20 9.80 10.00 0.0M
2021-09-08 10.30 10.30 9.50 10.20 0.1M
2021-09-07 10.25 10.25 9.50 9.85 0.0M
2021-09-06 10.30 10.50 9.60 9.90 0.1M
2021-09-03 9.80 10.15 9.60 10.10 0.1M
2021-09-02 10.15 10.50 9.80 10.10 0.1M
2021-09-01 10.10 10.15 9.25 10.00 0.0M
2021-08-31 9.90 10.00 9.50 9.70 0.1M
2021-08-30 9.60 9.60 9.15 9.55 0.1M
2021-08-27 9.15 9.15 9.10 9.15 0.1M
2021-08-26 8.55 8.75 8.35 8.75 0.1M
2021-08-25 8.35 8.60 7.80 8.35 0.1M
2021-08-24 8.55 8.80 8.15 8.20 0.0M
2021-08-23 9.00 9.00 8.55 8.55 0.0M
2021-08-20 9.40 9.40 8.95 8.95 0.0M
2021-08-18 9.55 9.55 8.85 9.40 0.1M
2021-08-17 9.35 9.65 8.75 9.30 0.1M
2021-08-16 8.85 9.50 8.85 9.20 0.1M
2021-08-13 9.45 9.50 8.65 9.05 0.1M
2021-08-12 9.10 9.95 9.05 9.10 0.2M
2021-08-11 9.75 10.45 9.50 9.50 0.4M
2021-08-10 10.00 10.00 10.00 10.00 0.0M
2021-08-09 9.55 9.55 9.55 9.55 0.0M
2021-08-06 9.10 9.10 9.10 9.10 0.0M
2021-08-05 8.70 8.70 8.70 8.70 0.0M
2021-08-04 8.30 8.30 8.30 8.30 0.0M
2021-08-03 7.95 7.95 7.95 7.95 0.0M
2021-08-02 7.60 7.60 7.60 7.60 0.0M
2021-07-30 7.25 7.25 7.25 7.25 0.0M
2021-07-29 6.95 6.95 6.95 6.95 0.0M
2021-07-28 6.35 6.35 6.35 6.35 0.0M
2021-07-27 5.80 5.80 5.80 5.80 0.0M
2021-07-26 5.30 5.30 5.30 5.30 0.0M
2021-07-19 5.05 5.05 5.05 5.05 0.0M
2021-07-12 4.85 4.85 4.85 4.85 0.0M
2021-07-05 4.65 4.65 4.65 4.65 0.0M
2021-06-28 4.65 4.65 4.65 4.65 0.0M
2021-06-21 4.65 4.65 4.65 4.65 0.0M
2021-06-14 4.65 4.65 4.65 4.65 0.0M
2021-06-07 4.80 4.80 4.60 4.65 0.0M
2021-05-31 4.80 5.05 4.80 4.80 0.0M
2021-05-24 5.25 5.25 5.00 5.05 0.0M
2021-05-17 5.25 5.25 5.25 5.25 0.0M
2021-05-14 5.00 5.00 5.00 5.00 0.0M
2021-05-12 4.80 4.80 4.80 4.80 0.0M
2021-05-11 4.60 4.60 4.60 4.60 0.0M
2021-05-10 4.05 4.40 4.05 4.40 0.0M
2021-05-03 4.10 4.20 4.10 4.20 0.0M
2021-04-26 4.05 4.05 3.90 4.00 0.0M
2021-04-19 4.10 4.10 3.90 3.90 0.0M
2021-04-12 4.10 4.10 4.10 4.10 0.0M
2021-04-05 4.50 4.50 4.30 4.30 0.0M
2021-03-30 4.50 4.70 4.50 4.50 0.0M
2021-03-23 5.10 5.10 4.70 4.70 0.0M
2021-03-22 4.90 4.90 4.70 4.90 0.1M
2021-03-19 4.70 4.70 4.70 4.70 0.0M
2021-03-18 4.50 4.50 4.50 4.50 0.0M
2021-03-17 4.30 4.30 4.30 4.30 0.0M
2021-03-16 4.10 4.10 4.10 4.10 0.0M
2021-03-15 3.95 3.95 3.95 3.95 0.0M
2021-03-12 3.70 3.85 3.55 3.80 0.0M
2021-03-10 3.85 3.85 3.70 3.70 0.0M
2021-03-09 3.85 4.00 3.70 3.70 0.0M
2021-03-08 4.00 4.00 3.80 3.85 0.0M
2021-03-01 4.00 4.10 3.90 4.00 0.0M
2021-02-22 4.15 4.15 3.95 3.95 0.0M
2021-02-15 4.15 4.15 4.15 4.15 0.0M
2021-02-08 4.35 4.35 4.35 4.35 0.0M
2021-02-01 4.55 4.55 4.55 4.55 0.0M
2021-01-25 4.75 4.75 4.75 4.75 0.0M
2021-01-15 5.00 5.00 5.00 5.00 0.0M
2021-01-14 4.80 4.80 4.80 4.80 0.0M
2021-01-13 4.60 4.60 4.60 4.60 0.0M
2021-01-12 4.40 4.40 4.40 4.40 0.0M
2021-01-11 4.00 4.20 4.00 4.20 0.1M
2021-01-04 3.70 4.00 3.70 4.00 0.0M