Ind Swift Ltd

INSW
🏛️ Indien →
15.70
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 12.52 12.82 12.43 12.72 0.0M
2021-12-30 12.28 12.69 12.10 12.29 0.0M
2021-12-29 12.60 12.87 12.01 12.24 0.0M
2021-12-28 11.85 12.82 11.85 12.55 0.0M
2021-12-27 12.53 12.77 12.11 12.40 0.0M
2021-12-24 13.60 13.60 12.39 12.41 0.0M
2021-12-23 13.03 13.04 13.00 13.04 0.0M
2021-12-22 12.42 12.42 12.35 12.42 0.0M
2021-12-21 11.80 11.83 11.32 11.83 0.0M
2021-12-20 11.09 11.98 11.08 11.27 0.0M
2021-12-17 12.25 12.25 11.51 11.66 0.0M
2021-12-16 12.08 12.32 11.80 12.00 0.0M
2021-12-15 12.55 12.55 11.98 12.09 0.0M
2021-12-14 11.73 12.34 11.73 12.24 0.0M
2021-12-13 12.50 12.50 11.80 11.92 0.0M
2021-12-10 11.90 12.50 11.90 12.20 0.0M
2021-12-09 12.42 12.60 11.91 12.07 0.0M
2021-12-08 12.41 12.47 11.88 12.07 0.0M
2021-12-07 12.67 12.70 12.11 12.36 0.0M
2021-12-06 12.50 12.65 12.30 12.31 0.0M
2021-12-03 12.50 13.00 12.00 12.65 0.0M
2021-12-02 12.75 12.75 12.30 12.55 0.0M
2021-12-01 13.00 13.22 12.73 12.78 0.0M
2021-11-30 12.58 13.00 12.11 12.76 0.0M
2021-11-29 14.04 14.04 12.74 12.74 0.0M
2021-11-26 13.58 13.61 12.33 13.41 0.1M
2021-11-25 12.96 12.97 12.95 12.97 0.0M
2021-11-24 11.60 12.36 11.60 12.36 0.0M
2021-11-23 11.56 11.78 11.56 11.78 0.0M
2021-11-22 12.30 12.30 11.21 11.22 0.0M
2021-11-18 12.19 12.43 11.30 11.79 0.0M
2021-11-17 11.84 12.55 11.84 11.84 0.1M
2021-11-16 12.46 12.75 12.46 12.46 0.0M
2021-11-15 13.80 13.80 13.11 13.11 0.0M
2021-11-12 14.90 14.99 13.80 13.80 0.0M
2021-11-11 14.52 14.52 14.40 14.52 0.0M
2021-11-10 13.83 13.83 13.53 13.83 0.1M
2021-11-09 13.18 13.18 13.18 13.18 0.0M
2021-11-08 12.56 12.56 12.43 12.56 0.0M
2021-11-04 11.97 11.97 11.71 11.97 0.0M
2021-11-03 11.39 11.40 11.38 11.40 0.0M
2021-11-02 10.26 11.12 10.12 10.86 0.1M
2021-11-01 11.08 11.42 10.65 10.65 0.0M
2021-10-29 11.23 11.75 11.20 11.21 0.0M
2021-10-28 13.00 13.00 11.78 11.78 0.0M
2021-10-27 11.21 12.39 11.21 12.39 0.1M
2021-10-26 11.80 11.80 11.80 11.80 0.0M
2021-10-25 12.42 13.06 12.42 12.42 0.0M
2021-10-22 13.07 13.07 13.07 13.07 0.0M
2021-10-21 13.75 13.75 13.75 13.75 0.0M
2021-10-20 14.47 14.47 14.47 14.47 0.0M
2021-10-19 16.76 16.76 15.23 15.23 0.1M
2021-10-18 16.02 16.03 15.52 16.03 0.1M
2021-10-14 15.27 15.27 15.08 15.27 0.1M
2021-10-13 14.35 14.55 14.35 14.55 0.0M
2021-10-12 12.55 13.86 12.55 13.86 0.0M
2021-10-11 13.24 13.28 12.80 13.20 0.0M
2021-10-08 12.65 12.65 11.90 12.65 0.1M
2021-10-07 12.05 12.05 12.05 12.05 0.0M
2021-10-06 11.48 11.48 11.48 11.48 0.0M
2021-10-05 10.94 10.94 10.94 10.94 0.0M
2021-10-04 10.22 10.42 10.00 10.42 0.0M
2021-10-01 10.00 10.00 9.51 9.93 0.0M
2021-09-30 9.75 10.00 9.40 9.99 0.0M
2021-09-29 9.02 9.75 9.00 9.68 0.0M
2021-09-28 9.20 9.80 9.20 9.43 0.0M
2021-09-27 9.50 9.50 9.01 9.40 0.0M
2021-09-24 9.45 9.60 9.01 9.35 0.0M
2021-09-23 8.80 9.69 8.80 9.45 0.0M
2021-09-22 9.43 9.60 9.10 9.25 0.0M
2021-09-21 9.22 9.60 9.22 9.30 0.0M
2021-09-20 9.05 9.60 9.00 9.59 0.0M
2021-09-17 10.00 10.00 9.41 9.46 0.0M
2021-09-16 10.08 10.08 9.15 9.90 0.0M
2021-09-15 10.00 10.05 9.45 9.60 0.0M
2021-09-14 10.15 10.15 9.60 9.76 0.0M
2021-09-13 9.95 10.19 9.50 9.88 0.0M
2021-09-09 10.30 10.30 9.71 9.95 0.0M
2021-09-08 9.60 10.10 9.60 10.05 0.0M
2021-09-07 9.70 10.00 9.70 9.95 0.0M
2021-09-06 9.70 10.50 9.70 9.89 0.0M
2021-09-03 9.80 10.19 9.60 10.00 0.0M
2021-09-02 10.30 10.40 9.78 9.85 0.0M
2021-09-01 10.19 10.19 9.36 10.00 0.0M
2021-08-31 9.40 9.90 9.00 9.75 0.0M
2021-08-30 9.46 9.46 9.32 9.43 0.0M
2021-08-27 9.01 9.01 9.01 9.01 0.0M
2021-08-26 8.59 8.59 8.59 8.59 0.0M
2021-08-25 8.05 8.70 7.95 8.19 0.1M
2021-08-24 8.50 8.50 8.36 8.36 0.0M
2021-08-23 8.40 9.10 8.32 8.80 0.0M
2021-08-20 9.20 9.25 8.68 8.75 0.0M
2021-08-18 10.02 10.02 9.08 9.13 0.0M
2021-08-17 9.60 9.80 8.88 9.55 0.1M
2021-08-16 8.74 9.39 8.51 9.34 0.0M
2021-08-13 8.85 9.70 8.83 8.95 0.0M
2021-08-12 9.70 10.20 9.24 9.29 0.1M
2021-08-11 10.29 10.29 9.72 9.72 0.1M
2021-08-10 10.50 10.59 10.00 10.23 0.5M
2021-08-09 10.10 10.10 9.56 10.09 0.7M
2021-08-06 9.62 9.62 9.03 9.62 0.3M
2021-08-05 9.17 9.17 8.70 9.17 0.9M
2021-08-04 8.74 8.74 8.74 8.74 0.0M
2021-08-03 8.33 8.33 8.33 8.33 0.1M
2021-08-02 7.94 7.94 7.94 7.94 0.1M
2021-07-30 7.57 7.57 7.57 7.57 0.0M
2021-07-29 7.21 7.21 7.21 7.21 0.0M
2021-07-28 6.56 6.56 6.56 6.56 0.0M
2021-07-27 5.97 5.97 5.97 5.97 0.0M
2021-07-26 5.43 5.43 5.43 5.43 0.0M
2021-07-19 5.18 5.18 4.70 5.18 0.0M
2021-07-12 4.94 4.94 4.94 4.94 0.0M
2021-07-05 4.71 4.71 4.71 4.71 0.0M
2021-06-28 4.71 4.71 4.71 4.71 0.0M
2021-06-21 4.71 4.71 4.71 4.71 0.0M
2021-06-14 4.71 4.71 4.71 4.71 0.0M
2021-06-07 4.95 4.95 4.71 4.71 0.0M
2021-05-31 5.21 5.21 4.95 4.95 0.0M
2021-05-24 5.47 5.47 5.21 5.21 0.0M
2021-05-17 5.48 5.48 5.47 5.48 0.0M
2021-05-14 5.22 5.22 5.22 5.22 0.0M
2021-05-12 4.98 4.98 4.98 4.98 0.0M
2021-05-11 4.75 4.75 4.75 4.75 0.0M
2021-05-10 4.53 4.53 4.53 4.53 0.0M
2021-05-03 4.15 4.32 3.92 4.32 0.0M
2021-04-26 3.76 4.14 3.76 4.12 0.0M
2021-04-19 4.12 4.12 3.95 3.95 0.0M
2021-04-12 4.12 4.54 4.12 4.12 0.0M
2021-04-05 4.50 4.55 4.33 4.33 0.0M
2021-03-30 4.95 4.95 4.55 4.55 0.0M
2021-03-23 4.36 4.78 4.36 4.78 0.0M
2021-03-22 4.56 4.56 4.56 4.56 0.0M
2021-03-19 4.35 4.35 4.35 4.35 0.0M
2021-03-18 4.15 4.15 4.15 4.15 0.0M
2021-03-17 3.96 3.96 3.96 3.96 0.0M
2021-03-16 3.78 3.78 3.78 3.78 0.0M
2021-03-15 3.60 3.60 3.60 3.60 0.0M
2021-03-12 3.40 3.70 3.40 3.43 0.0M
2021-03-10 3.70 3.90 3.57 3.57 0.0M
2021-03-09 3.52 3.72 3.52 3.72 0.0M
2021-03-08 3.86 3.86 3.57 3.57 0.0M
2021-03-01 3.70 4.02 3.65 3.68 0.0M
2021-02-22 3.83 3.83 3.83 3.83 0.0M
2021-02-15 4.02 4.03 4.02 4.03 0.0M
2021-02-08 4.23 4.23 4.23 4.23 0.0M
2021-02-01 4.45 4.45 4.45 4.45 0.0M
2021-01-25 4.81 4.81 4.67 4.68 0.0M
2021-01-15 4.59 4.59 4.59 4.59 0.0M
2021-01-14 4.38 4.38 4.38 4.38 0.0M
2021-01-13 4.18 4.18 4.18 4.18 0.0M
2021-01-11 3.99 3.99 3.99 3.99 0.1M
2021-01-04 4.00 4.20 3.80 3.80 0.0M