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
2024-12-31 30.70 33.06 29.91 33.05 0.5M
2024-12-30 29.80 31.49 29.50 31.49 0.7M
2024-12-27 26.49 28.63 25.71 28.63 0.2M
2024-12-26 26.92 28.10 25.71 26.03 0.2M
2024-12-24 28.13 28.13 26.70 26.91 0.1M
2024-12-23 29.34 29.98 27.75 28.13 0.2M
2024-12-20 28.36 29.29 27.62 29.04 0.5M
2024-12-19 25.52 28.50 25.52 27.99 0.6M
2024-12-18 26.00 27.35 25.52 26.22 0.2M
2024-12-17 26.19 27.32 25.11 26.09 0.3M
2024-12-16 27.80 27.80 25.31 26.06 0.2M
2024-12-13 29.90 29.90 27.25 27.61 0.3M
2024-12-12 30.56 31.20 29.07 29.49 0.2M
2024-12-11 29.98 31.50 29.72 30.74 0.6M
2024-12-10 32.00 32.00 29.75 30.14 1.2M
2024-12-09 27.84 32.55 27.32 32.50 4.5M
2024-12-06 23.10 27.13 23.10 27.13 0.5M
2024-12-05 22.30 23.10 21.82 22.61 0.1M
2024-12-04 21.89 22.44 20.96 22.22 0.1M
2024-12-03 21.90 21.90 21.00 21.48 0.1M
2024-12-02 21.01 21.67 20.89 21.40 0.1M
2024-11-29 21.49 21.49 20.33 20.60 0.0M
2024-11-28 21.01 21.40 20.30 20.84 0.1M
2024-11-27 21.42 21.42 20.45 21.04 0.0M
2024-11-26 20.23 20.91 20.23 20.50 0.0M
2024-11-25 21.00 21.00 20.17 20.22 0.0M
2024-11-22 20.81 21.79 20.20 20.49 0.0M
2024-11-21 20.91 21.94 20.56 20.82 0.1M
2024-11-19 21.68 21.84 20.28 21.17 0.1M
2024-11-18 20.51 20.89 19.81 20.23 0.1M
2024-11-14 20.00 21.36 20.00 20.78 0.1M
2024-11-13 22.51 22.51 19.89 20.07 0.2M
2024-11-12 22.80 23.23 21.50 21.54 0.0M
2024-11-11 23.50 23.89 22.35 22.70 0.0M
2024-11-08 24.93 24.93 23.11 23.44 0.2M
2024-11-07 23.40 23.40 22.15 22.68 0.0M
2024-11-06 22.02 23.43 21.61 22.97 0.1M
2024-11-05 22.39 22.39 21.25 21.92 0.0M
2024-11-04 23.00 23.23 21.35 21.57 0.1M
2024-11-01 20.67 23.35 20.67 22.63 0.1M
2024-10-31 21.40 21.98 20.44 21.47 0.0M
2024-10-30 19.95 21.00 19.26 20.58 0.0M
2024-10-29 18.60 19.84 18.59 19.30 0.1M
2024-10-28 19.74 19.74 18.07 18.59 0.0M
2024-10-25 19.85 19.85 18.37 18.66 0.0M
2024-10-24 20.15 20.15 19.05 19.50 0.0M
2024-10-23 19.54 20.31 19.46 19.77 0.0M
2024-10-22 20.82 21.39 19.57 19.89 0.1M
2024-10-21 21.70 22.27 21.32 21.44 0.0M
2024-10-18 22.02 22.84 21.55 21.97 0.1M
2024-10-17 22.39 22.39 21.25 21.66 0.0M
2024-10-16 22.18 22.32 21.45 21.57 0.0M
2024-10-15 21.22 22.41 21.22 21.57 0.1M
2024-10-14 22.75 22.75 21.71 21.91 0.1M
2024-10-11 23.00 23.25 22.29 22.75 0.1M
2024-10-10 23.24 23.24 21.60 22.01 0.0M
2024-10-09 23.20 23.73 21.30 22.64 0.1M
2024-10-08 21.00 23.47 20.37 22.06 0.2M
2024-10-07 21.06 22.86 21.00 21.66 0.1M
2024-10-04 23.85 23.85 21.86 21.99 0.1M
2024-10-03 24.70 24.72 22.90 23.02 0.0M
2024-10-01 24.01 24.80 23.86 24.11 0.1M
2024-09-30 23.00 24.06 22.50 24.01 0.1M
2024-09-27 23.11 23.83 22.90 22.92 0.1M
2024-09-26 23.36 23.90 23.05 23.25 0.1M
2024-09-25 23.21 24.07 23.06 23.36 0.1M
2024-09-24 24.53 24.53 23.53 23.75 0.0M
2024-09-23 23.61 24.40 23.10 23.77 0.1M
2024-09-20 24.20 24.20 23.40 23.60 0.0M
2024-09-19 24.14 24.37 23.25 23.81 0.0M
2024-09-18 23.57 24.65 23.29 24.14 0.1M
2024-09-17 23.82 24.18 23.40 23.48 0.0M
2024-09-16 23.92 24.38 23.50 23.93 0.1M
2024-09-13 24.37 24.40 23.70 23.92 0.1M
2024-09-12 23.68 24.69 23.68 24.37 0.0M
2024-09-11 24.14 24.74 23.59 24.52 0.1M
2024-09-10 23.97 24.00 23.25 23.73 0.0M
2024-09-09 24.18 24.25 23.42 23.57 0.0M
2024-09-06 24.39 24.39 23.70 23.74 0.0M
2024-09-05 23.84 24.70 23.06 23.59 0.1M
2024-09-04 23.76 24.17 23.69 23.84 0.0M
2024-09-03 24.83 24.83 24.00 24.02 0.0M
2024-09-02 24.29 24.84 23.83 24.20 0.1M
2024-08-30 24.00 24.88 23.73 23.81 0.1M
2024-08-29 24.31 24.99 23.60 24.36 0.1M
2024-08-28 24.65 24.99 24.11 24.31 0.1M
2024-08-27 24.51 24.95 23.75 24.54 0.1M
2024-08-26 23.57 24.47 23.47 24.06 0.1M
2024-08-23 24.39 24.75 23.21 23.46 0.1M
2024-08-22 23.95 23.99 23.11 23.67 0.1M
2024-08-21 22.99 23.50 22.99 23.27 0.1M
2024-08-20 24.20 24.20 22.71 22.99 0.1M
2024-08-19 24.00 24.19 23.50 23.70 0.1M
2024-08-16 24.50 24.50 23.00 23.51 0.1M
2024-08-14 24.50 25.15 23.15 23.70 0.3M
2024-08-13 25.35 25.39 23.61 23.96 0.1M
2024-08-12 24.84 24.84 23.89 24.81 0.1M
2024-08-09 24.99 24.99 23.55 23.66 0.1M
2024-08-08 25.15 25.15 23.80 23.99 0.1M
2024-08-07 24.79 24.79 23.50 24.59 0.1M
2024-08-06 24.45 25.60 23.31 23.68 0.1M
2024-08-05 25.00 25.00 24.36 24.45 0.1M
2024-08-02 24.42 26.40 24.42 25.65 0.5M
2024-08-01 28.00 28.00 25.71 25.71 0.4M
2024-07-31 26.75 27.07 26.39 27.07 0.3M
2024-07-30 22.83 24.61 22.83 24.61 0.3M
2024-07-29 22.54 22.85 21.98 22.38 0.1M
2024-07-26 20.00 22.00 20.00 21.73 0.0M
2024-07-25 21.69 22.43 20.20 20.78 0.1M
2024-07-24 19.88 21.86 19.88 21.72 0.1M
2024-07-23 19.52 20.59 19.02 19.88 0.1M
2024-07-22 20.55 20.98 19.75 20.40 0.0M
2024-07-19 21.65 21.80 20.52 20.64 0.1M
2024-07-18 22.81 22.81 21.00 21.65 0.4M
2024-07-16 23.05 23.05 21.98 23.05 0.5M
2024-07-15 19.40 20.96 19.40 20.96 0.2M
2024-07-12 19.19 19.89 18.65 19.06 0.1M
2024-07-11 19.99 20.00 18.51 19.54 0.3M
2024-07-10 20.15 20.40 19.10 19.49 0.1M
2024-07-09 19.06 21.05 19.04 20.11 0.1M
2024-07-08 21.55 21.55 20.05 20.05 0.0M
2024-07-05 20.60 21.75 20.60 21.11 0.0M
2024-07-04 21.30 21.75 20.90 21.00 0.0M
2024-07-03 21.16 21.80 20.50 21.20 0.0M
2024-07-02 21.57 21.89 21.12 21.24 0.0M
2024-07-01 22.03 22.03 21.05 21.57 0.0M
2024-06-28 22.58 22.58 21.00 21.60 0.1M
2024-06-27 21.35 22.00 20.71 21.55 0.0M
2024-06-26 21.10 22.50 21.10 21.35 0.0M
2024-06-25 22.20 22.20 21.03 21.66 0.0M
2024-06-24 21.40 22.41 21.00 21.82 0.1M
2024-06-21 21.05 22.20 21.05 21.35 0.0M
2024-06-20 21.00 21.47 21.00 21.18 0.0M
2024-06-19 21.40 22.44 21.00 21.27 0.0M
2024-06-18 22.70 22.70 21.25 21.81 0.0M
2024-06-14 22.00 22.60 21.20 22.28 0.0M
2024-06-13 21.00 22.70 20.65 21.99 0.1M
2024-06-12 21.37 21.89 20.61 21.64 0.1M
2024-06-11 19.51 21.37 19.51 21.37 0.1M
2024-06-10 20.75 21.39 19.71 20.36 0.1M
2024-06-07 20.50 21.35 19.60 20.75 0.0M
2024-06-06 19.95 20.80 19.25 20.50 0.0M
2024-06-05 19.30 20.50 18.95 20.25 0.1M
2024-06-04 20.80 21.60 19.95 19.95 0.0M
2024-06-03 22.25 22.25 20.15 21.00 0.1M
2024-05-31 21.20 21.20 21.20 21.20 0.0M
2024-05-30 21.70 21.70 21.40 21.60 0.0M
2024-05-29 22.00 22.00 21.80 21.80 0.0M
2024-05-28 22.70 22.70 22.25 22.25 0.0M
2024-05-27 22.40 22.70 22.40 22.70 0.0M
2024-05-24 22.30 22.30 22.30 22.30 0.0M
2024-05-23 21.90 21.90 21.85 21.90 0.0M
2024-05-22 21.50 21.50 21.50 21.50 0.0M
2024-05-21 21.10 21.10 21.10 21.10 0.0M
2024-05-18 20.80 20.80 20.70 20.70 0.0M
2024-05-17 21.15 21.15 20.80 20.80 0.0M
2024-05-16 21.25 21.30 21.20 21.20 0.1M
2024-05-15 21.10 21.65 20.90 21.60 0.0M
2024-05-14 21.30 21.30 21.25 21.25 0.0M
2024-05-13 21.65 21.65 21.65 21.65 0.0M
2024-05-10 22.10 22.10 22.10 22.10 0.0M
2024-05-09 22.55 22.55 22.55 22.55 0.0M
2024-05-08 23.00 23.00 23.00 23.00 0.0M
2024-05-07 23.45 23.45 23.45 23.45 0.0M
2024-05-06 23.90 23.90 23.90 23.90 0.0M
2024-05-03 24.35 24.35 24.35 24.35 0.0M
2024-05-02 24.85 24.85 24.85 24.85 0.0M
2024-04-30 25.75 25.75 25.35 25.35 0.0M
2024-04-29 25.85 25.85 24.75 25.85 0.1M
2024-04-26 24.50 24.65 24.50 24.65 0.0M
2024-04-25 23.45 23.50 22.00 23.50 0.1M
2024-04-24 22.25 22.40 22.00 22.40 0.1M
2024-04-23 20.00 21.35 20.00 21.35 0.0M
2024-04-22 21.35 21.35 20.30 20.35 0.1M
2024-04-19 21.10 21.90 21.10 21.35 0.1M
2024-04-18 22.05 24.00 22.05 22.20 0.2M
2024-04-16 23.10 24.50 23.05 23.20 0.1M
2024-04-15 24.25 26.70 24.25 24.25 0.2M
2024-04-12 25.50 25.50 25.50 25.50 0.1M
2024-04-10 29.00 29.40 26.85 26.85 0.6M
2024-04-09 30.20 31.20 28.00 29.80 3.1M
2024-04-08 26.95 28.40 26.15 28.40 1.4M
2024-04-05 20.90 23.70 20.10 23.70 2.5M
2024-04-04 20.85 20.85 19.50 19.75 0.1M
2024-04-03 19.05 19.65 18.80 19.45 0.1M
2024-04-02 19.55 19.60 18.50 19.05 0.1M
2024-04-01 19.50 19.50 18.70 19.10 0.1M
2024-03-28 17.30 18.25 16.90 18.25 0.0M
2024-03-27 18.15 18.15 16.35 16.60 0.1M
2024-03-26 18.25 19.20 17.35 17.75 0.1M
2024-03-22 19.60 19.90 17.75 18.25 0.1M
2024-03-21 19.30 19.90 18.70 18.95 0.1M
2024-03-20 17.95 19.50 17.95 19.30 0.1M
2024-03-19 19.30 19.30 17.90 18.15 0.2M
2024-03-18 19.45 19.65 18.05 19.40 0.4M
2024-03-15 16.95 17.90 16.00 17.90 0.1M
2024-03-14 15.85 16.55 14.30 16.30 0.0M
2024-03-13 17.15 17.70 15.35 15.65 0.1M
2024-03-12 17.25 17.25 15.65 16.35 0.1M
2024-03-11 18.05 18.40 16.60 16.95 0.1M
2024-03-07 18.40 18.40 17.75 17.90 0.0M
2024-03-06 17.95 17.95 17.15 17.65 0.1M
2024-03-05 18.80 19.05 17.05 17.45 0.1M
2024-03-04 19.40 19.85 18.10 18.45 0.1M
2024-03-02 18.90 19.80 18.25 19.55 0.0M
2024-03-01 20.00 20.30 18.85 19.05 0.5M
2024-02-29 19.20 20.80 18.20 20.80 1.3M
2024-02-28 17.60 19.30 17.25 18.95 0.6M
2024-02-27 18.40 18.40 17.20 17.55 0.0M
2024-02-26 18.10 18.75 17.55 17.65 0.1M
2024-02-23 18.15 18.20 17.65 17.80 0.0M
2024-02-22 17.75 18.40 17.60 17.80 0.1M
2024-02-21 18.55 18.60 17.60 17.70 0.1M
2024-02-20 18.45 18.80 17.90 18.55 0.1M
2024-02-19 18.45 18.95 18.10 18.20 0.0M
2024-02-16 18.15 19.10 17.70 18.05 0.2M
2024-02-15 18.75 18.75 17.55 17.95 0.1M
2024-02-14 17.55 19.40 17.55 19.05 0.0M
2024-02-13 20.85 20.85 17.85 18.40 0.1M
2024-02-12 20.25 21.30 19.30 19.55 0.1M
2024-02-09 22.35 22.35 19.25 19.40 0.2M
2024-02-08 20.80 22.00 20.40 21.35 0.2M
2024-02-07 19.00 20.90 19.00 20.35 0.2M
2024-02-06 19.35 19.35 18.45 19.00 0.1M
2024-02-05 18.95 19.35 18.45 18.80 0.1M
2024-02-02 18.15 18.85 18.00 18.45 0.1M
2024-02-01 18.85 18.85 18.05 18.10 0.0M
2024-01-31 18.50 18.60 17.85 18.05 0.0M
2024-01-30 18.60 18.65 17.65 18.05 0.0M
2024-01-29 19.00 19.00 17.75 18.00 0.0M
2024-01-25 18.20 18.90 17.85 18.25 0.1M
2024-01-24 18.30 18.45 17.40 18.15 0.0M
2024-01-23 18.55 19.00 17.40 17.90 0.1M
2024-01-20 19.00 19.00 18.00 18.10 0.0M
2024-01-19 18.45 18.45 17.30 18.10 0.0M
2024-01-18 18.35 18.35 17.50 18.05 0.0M
2024-01-17 18.60 18.85 17.85 18.00 0.0M
2024-01-16 19.35 19.50 18.00 18.75 0.1M
2024-01-15 19.75 19.75 18.20 18.95 0.1M
2024-01-12 19.20 19.50 18.60 18.90 0.0M
2024-01-11 18.70 19.20 17.70 18.65 0.1M
2024-01-10 17.40 19.05 17.40 18.45 0.1M
2024-01-09 18.20 18.40 17.80 18.15 0.1M
2024-01-08 19.60 19.60 18.40 18.45 0.1M
2024-01-05 19.00 19.65 19.00 19.35 0.1M
2024-01-04 18.80 19.00 17.70 18.95 0.2M
2024-01-03 18.15 18.60 17.80 18.10 0.0M
2024-01-02 18.10 18.70 17.80 18.15 0.1M
2024-01-01 18.20 18.45 17.65 18.00 0.1M