UK markets closed

Ind-Swift Limited (524652.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.4624.4624.4624.4624.461,300
02 May 202424.9524.9524.9524.9524.952,657
01 May 2024------
30 Apr 202425.4525.4525.4525.4525.45998
29 Apr 202425.6525.9624.8825.9625.9649,070
26 Apr 202424.5024.7324.5024.7324.7341,183
25 Apr 202423.4923.5922.5023.5623.5636,590
24 Apr 202421.4422.5121.4422.4722.4746,076
23 Apr 202420.0221.4420.0221.4421.4417,253
22 Apr 202421.5021.5020.4020.4220.4212,085
19 Apr 202421.4021.8921.3221.3221.3227,472
18 Apr 202422.6522.6521.9022.4422.4451,877
17 Apr 2024------
16 Apr 202423.0523.0523.0523.0523.0553,483
15 Apr 202424.2624.2624.2624.2624.2624,827
12 Apr 202425.5625.5625.5325.5325.537,241
11 Apr 2024------
10 Apr 202429.2129.2126.8726.8726.8797,415
09 Apr 202430.7431.0928.2129.8529.85379,901
08 Apr 202427.6928.2726.5028.2728.2750,751
05 Apr 202418.1523.5618.1523.5623.56139,196
04 Apr 202420.0020.2919.6219.6419.6413,164
03 Apr 202419.0019.8018.6419.3319.335,629
02 Apr 202419.4819.4818.6219.0219.0219,761
01 Apr 202419.0119.2418.8119.1019.1040,562
28 Mar 202417.0918.5916.9618.3018.3025,472
27 Mar 202418.0518.0516.4016.9016.9014,964
26 Mar 202418.1018.5417.4017.7017.7046,896
25 Mar 2024------
22 Mar 202419.2819.3317.8518.3518.356,150
21 Mar 202419.8919.8918.6518.9018.9016,946
20 Mar 202417.9419.3917.6519.0219.0231,531
19 Mar 202419.1519.1517.8018.0118.0122,913
18 Mar 202419.3919.7218.1019.3419.34116,281
15 Mar 2024------
14 Mar 202415.4616.5815.1916.3016.3024,148
13 Mar 202416.1617.4815.3215.7815.7815,607
12 Mar 202416.7117.5015.6716.4916.4917,308
11 Mar 202419.1919.1916.7517.0517.0517,875
08 Mar 2024------
07 Mar 202418.2718.2717.8017.9017.901,820
06 Mar 202417.1417.8717.1217.8117.8121,121
05 Mar 202418.4818.9017.1517.4917.4916,027
04 Mar 202419.5119.5318.0018.4718.4733,249
01 Mar 202420.6820.6818.9119.2619.2657,596
29 Feb 202420.4820.7418.2920.7420.74103,128
28 Feb 202417.8919.2917.5018.8618.8687,834
27 Feb 202417.5517.9817.3117.5417.5422,372
26 Feb 202417.6018.0717.6017.6117.6112,052
23 Feb 202417.5718.0717.5717.8817.889,111
22 Feb 202418.1618.4217.5517.8717.8737,132
21 Feb 202418.5018.5317.7017.7217.7211,843
20 Feb 202418.7918.7917.8818.5118.5127,577
16 Feb 202418.2019.0017.8018.1318.1317,257
15 Feb 202419.3019.3017.7017.8817.8831,863
14 Feb 202418.2219.3717.7019.2619.2612,584
13 Feb 202420.2120.2817.8618.5918.5931,023
12 Feb 202419.7621.1019.5019.7919.7929,424
09 Feb 202422.3022.3019.1719.3619.3617,569
08 Feb 202421.5922.0020.4521.2821.2856,269
07 Feb 202419.4520.5819.0520.3220.3271,949
06 Feb 202419.4319.4318.5719.0719.0710,403
05 Feb 202419.2019.4518.4818.6218.6222,743
02 Feb 202417.4518.8917.4518.6418.6411,415
01 Feb 202418.1018.6018.0018.0918.099,693
31 Jan 202418.9018.9018.0018.1118.1114,558
30 Jan 202418.5018.5017.9618.0518.057,207
29 Jan 202418.5318.5317.7918.1018.104,643
26 Jan 202418.1618.1618.1618.1618.16-
25 Jan 202418.5018.8918.0018.1618.169,282
24 Jan 202417.8018.4017.3018.0118.015,083
23 Jan 202419.2619.2617.8017.8117.8113,102
22 Jan 202418.3918.3918.3918.3918.39-
19 Jan 202418.0018.4317.5518.3918.395,122
18 Jan 202418.0018.3017.2317.5717.5716,661
17 Jan 202419.2019.2018.0018.1218.1211,303
16 Jan 202418.5019.1518.0118.8018.802,928
12 Jan 202419.0519.6518.5119.2019.2011,444
11 Jan 202418.6019.1118.2018.9618.9611,083
10 Jan 202418.8518.8517.5018.2018.201,916
09 Jan 202418.6118.6117.7018.0018.0035,619
08 Jan 202419.6019.6018.6118.6118.6110,450
05 Jan 202419.1319.6719.0019.5819.589,972
04 Jan 202418.0518.7617.9218.7618.7611,894
03 Jan 202418.9018.9017.8117.8717.8710,031
02 Jan 202418.3918.9317.8018.2618.26118,758
29 Dec 202319.0019.0017.8817.8817.8814,781
28 Dec 202318.8218.8218.0018.8218.82108,621
27 Dec 202317.0017.9317.0017.9317.9368,435
26 Dec 202316.6617.2016.0217.0817.0821,772
22 Dec 202316.0816.4016.0816.3916.392,607
21 Dec 202316.0816.4316.0716.0816.088,061
20 Dec 202316.9316.9316.3916.3916.393,040
19 Dec 202316.6016.6516.5716.6516.65788
18 Dec 202316.9517.0016.9016.9016.907,205
15 Dec 202317.1017.4316.7617.0017.003,995
14 Dec 202317.0017.1017.0017.1017.103,680
13 Dec 202317.4017.4016.7716.7716.774,198
12 Dec 202316.6917.1116.6917.1117.112,560
11 Dec 202316.6917.0316.6917.0317.031,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...