IND Swift Laboratories Ltd (ISLB)

ISLB
🏛️ インド →
97.37
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 71.80 71.80 69.25 69.45 0.1M
2022-12-29 71.20 73.50 70.50 71.25 0.1M
2022-12-28 66.55 74.35 66.20 71.15 0.7M
2022-12-27 65.05 66.80 64.50 66.20 0.1M
2022-12-26 64.50 66.00 62.95 64.65 0.1M
2022-12-23 64.00 65.70 63.00 63.30 0.3M
2022-12-22 64.30 66.00 62.50 63.25 0.1M
2022-12-21 64.50 70.10 62.80 64.15 0.3M
2022-12-20 65.00 65.45 64.65 64.85 0.0M
2022-12-19 63.55 68.00 63.55 65.65 0.0M
2022-12-16 67.55 67.55 63.65 64.60 0.1M
2022-12-15 67.45 68.65 65.95 66.60 0.0M
2022-12-14 68.60 68.60 66.20 66.50 0.1M
2022-12-13 67.40 69.45 67.00 68.10 0.1M
2022-12-12 69.00 69.00 67.10 67.40 0.1M
2022-12-09 72.30 73.50 67.45 69.00 0.2M
2022-12-08 66.35 73.45 66.20 71.80 0.8M
2022-12-07 63.85 68.20 63.85 65.60 0.2M
2022-12-06 64.25 64.30 63.60 63.85 0.0M
2022-12-05 64.50 64.85 63.75 64.25 0.0M
2022-12-02 65.75 65.75 63.70 64.50 0.0M
2022-12-01 65.00 65.75 64.05 64.65 0.0M
2022-11-30 65.00 65.00 64.05 64.65 0.0M
2022-11-29 65.00 65.05 64.00 64.60 0.1M
2022-11-28 64.15 66.50 63.80 65.00 0.2M
2022-11-25 63.60 64.90 63.60 64.05 0.0M
2022-11-24 65.10 65.40 64.15 64.20 0.0M
2022-11-23 64.75 67.50 63.50 64.65 0.1M
2022-11-22 64.10 65.90 63.35 64.85 0.1M
2022-11-21 64.75 64.75 63.35 63.85 0.0M
2022-11-18 63.00 66.60 63.00 64.75 0.1M
2022-11-17 65.10 65.15 63.45 63.65 0.1M
2022-11-16 67.00 67.35 64.65 65.05 0.1M
2022-11-15 63.40 67.10 63.40 66.80 0.4M
2022-11-14 59.95 64.50 59.55 63.35 0.2M
2022-11-11 63.20 63.30 58.00 59.25 0.1M
2022-11-10 67.00 67.35 61.05 61.95 0.4M
2022-11-09 56.00 64.90 56.00 64.90 0.6M
2022-11-07 54.40 55.90 53.50 54.10 0.1M
2022-11-04 54.15 54.50 53.60 53.75 0.0M
2022-11-03 53.75 53.75 53.30 53.70 0.0M
2022-11-02 53.70 54.45 53.25 53.65 0.0M
2022-11-01 54.15 54.15 53.10 53.40 0.0M
2022-10-31 54.45 54.45 53.30 53.65 0.0M
2022-10-28 54.70 54.75 53.50 53.80 0.0M
2022-10-27 54.75 54.85 52.65 53.70 0.0M
2022-10-25 54.40 54.60 53.15 54.15 0.0M
2022-10-24 54.45 54.50 54.00 54.35 0.0M
2022-10-21 54.60 54.95 53.85 54.00 0.0M
2022-10-20 54.15 54.75 53.55 54.20 0.0M
2022-10-19 54.85 55.95 54.15 54.90 0.0M
2022-10-18 55.15 55.90 54.60 54.95 0.0M
2022-10-17 54.50 55.75 54.50 55.00 0.0M
2022-10-14 56.15 56.45 55.10 55.25 0.0M
2022-10-13 54.80 55.45 54.50 55.05 0.0M
2022-10-12 56.65 56.65 54.80 55.60 0.0M
2022-10-11 57.00 57.00 55.25 55.55 0.0M
2022-10-10 56.75 57.30 56.60 56.80 0.0M
2022-10-07 57.00 57.20 56.05 56.75 0.0M
2022-10-06 57.00 57.50 56.60 57.00 0.0M
2022-10-04 55.60 58.70 55.25 56.40 0.1M
2022-10-03 55.05 56.50 54.70 54.90 0.0M
2022-09-30 56.45 56.45 55.20 55.65 0.0M
2022-09-29 56.65 56.90 54.55 55.35 0.0M
2022-09-28 56.60 56.60 55.70 55.75 0.0M
2022-09-27 57.10 57.45 55.55 56.60 0.0M
2022-09-26 58.95 58.95 57.00 57.05 0.0M
2022-09-23 59.10 59.55 58.20 58.45 0.0M
2022-09-22 59.10 59.60 58.70 59.15 0.0M
2022-09-21 59.85 60.45 59.35 59.45 0.0M
2022-09-20 59.60 61.05 58.60 59.55 0.1M
2022-09-19 59.10 59.75 58.90 59.15 0.0M
2022-09-16 60.45 60.75 59.00 59.25 0.1M
2022-09-15 60.00 60.50 59.40 60.05 0.0M
2022-09-14 59.00 60.55 59.00 59.80 0.0M
2022-09-13 60.00 60.70 59.10 59.55 0.0M
2022-09-12 60.95 60.95 59.00 59.70 0.0M
2022-09-09 59.75 61.00 59.75 59.95 0.0M
2022-09-08 60.00 61.00 59.55 60.30 0.1M
2022-09-07 60.10 60.20 59.00 59.25 0.0M
2022-09-06 59.80 60.25 58.45 59.35 0.0M
2022-09-05 59.60 60.15 59.30 59.40 0.0M
2022-09-02 59.95 60.40 59.50 59.70 0.0M
2022-09-01 60.75 60.75 59.60 59.75 0.0M
2022-08-30 60.70 61.00 59.50 59.75 0.1M
2022-08-29 59.60 61.45 58.80 60.05 0.1M
2022-08-26 60.80 60.80 59.25 59.60 0.0M
2022-08-25 60.95 61.00 59.50 59.70 0.0M
2022-08-24 60.60 60.80 59.80 60.00 0.0M
2022-08-23 59.90 61.00 59.50 60.45 0.0M
2022-08-22 63.75 63.75 59.50 60.05 0.1M
2022-08-19 62.00 64.00 61.40 62.50 0.1M
2022-08-18 61.45 63.40 60.90 61.80 0.1M
2022-08-17 61.60 61.60 60.75 61.05 0.0M
2022-08-16 60.45 61.15 60.00 60.40 0.0M
2022-08-12 59.80 61.45 59.20 59.70 0.0M
2022-08-11 60.80 61.00 59.10 59.55 0.0M
2022-08-10 60.90 60.95 58.55 59.25 0.0M
2022-08-08 61.30 61.90 60.00 60.35 0.0M
2022-08-05 61.90 61.90 60.00 61.05 0.0M
2022-08-04 59.50 62.00 59.00 61.35 0.1M
2022-08-03 59.90 60.55 58.50 59.15 0.0M
2022-08-02 60.45 60.45 59.10 59.60 0.0M
2022-08-01 59.95 60.30 59.10 59.35 0.0M
2022-07-29 58.65 60.50 58.50 59.25 0.0M
2022-07-28 58.70 60.00 57.90 58.55 0.0M
2022-07-27 58.90 59.25 58.15 58.70 0.0M
2022-07-26 59.50 59.50 58.20 58.50 0.0M
2022-07-25 59.65 60.05 58.00 58.85 0.0M
2022-07-22 60.50 60.90 59.35 59.65 0.0M
2022-07-21 60.05 60.80 59.45 60.10 0.0M
2022-07-20 60.10 61.15 59.50 59.85 0.0M
2022-07-19 60.45 60.75 59.55 59.80 0.0M
2022-07-18 60.90 60.90 59.90 60.15 0.0M
2022-07-15 60.00 60.95 59.15 59.90 0.0M
2022-07-14 59.80 63.00 59.25 60.00 0.0M
2022-07-13 60.45 61.25 59.55 59.90 0.0M
2022-07-12 61.30 61.30 60.00 60.10 0.0M
2022-07-11 61.45 61.45 60.00 60.50 0.0M
2022-07-08 61.65 61.85 59.45 60.05 0.0M
2022-07-07 61.00 63.55 60.30 60.70 0.1M
2022-07-06 61.60 61.90 60.15 60.60 0.0M
2022-07-05 61.90 61.90 60.65 61.00 0.0M
2022-07-04 60.65 62.25 60.00 61.20 0.0M
2022-07-01 59.00 62.35 58.50 60.65 0.1M
2022-06-30 58.65 60.90 58.30 58.95 0.0M
2022-06-29 59.15 59.50 58.00 58.40 0.0M
2022-06-28 59.55 59.55 58.40 59.20 0.0M
2022-06-27 59.90 61.65 59.40 59.60 0.0M
2022-06-24 60.45 60.55 58.60 59.05 0.0M
2022-06-23 58.85 59.70 58.25 58.65 0.0M
2022-06-22 60.45 60.45 58.75 58.85 0.0M
2022-06-21 58.50 59.95 57.35 59.40 0.0M
2022-06-20 60.95 61.25 57.60 58.15 0.1M
2022-06-17 58.15 64.00 57.25 60.15 0.1M
2022-06-16 60.60 62.30 58.20 58.95 0.1M
2022-06-15 60.95 63.55 59.00 60.60 0.1M
2022-06-14 59.65 59.80 57.00 58.35 0.1M
2022-06-13 58.00 60.00 55.95 59.10 0.1M
2022-06-10 59.35 59.80 58.00 58.55 0.0M
2022-06-09 59.00 60.30 57.65 58.40 0.0M
2022-06-08 60.30 60.40 59.10 59.35 0.0M
2022-06-07 59.05 60.70 59.00 59.65 0.0M
2022-06-06 62.55 62.55 59.40 59.70 0.0M
2022-06-03 64.30 64.30 60.95 61.40 0.0M
2022-06-02 61.85 65.40 61.05 64.50 0.2M
2022-06-01 57.20 65.60 56.15 61.65 0.4M
2022-05-31 54.30 57.20 54.30 56.55 0.1M
2022-05-30 55.00 55.85 53.00 55.35 0.1M
2022-05-27 58.40 59.25 58.05 58.30 0.0M
2022-05-26 57.30 58.85 55.55 57.20 0.0M
2022-05-25 62.10 62.10 56.60 57.35 0.1M
2022-05-24 60.20 62.85 59.20 61.20 0.1M
2022-05-23 61.35 62.30 60.10 60.55 0.0M
2022-05-20 61.00 61.90 60.60 61.35 0.0M
2022-05-19 57.95 60.90 57.90 59.85 0.0M
2022-05-18 61.70 62.80 60.85 61.25 0.0M
2022-05-17 61.00 62.45 60.45 61.70 0.0M
2022-05-16 59.00 62.25 58.70 61.40 0.1M
2022-05-13 56.95 61.90 56.90 59.00 0.1M
2022-05-12 58.75 58.95 55.05 55.75 0.0M
2022-05-11 61.50 61.75 56.30 58.20 0.1M
2022-05-10 63.45 64.00 58.90 59.75 0.1M
2022-05-09 62.70 65.65 60.35 62.80 0.1M
2022-05-06 63.25 64.45 62.00 62.75 0.0M
2022-05-05 65.40 67.45 63.50 64.80 0.0M
2022-05-04 66.45 66.90 63.40 64.05 0.0M
2022-05-02 65.95 66.35 64.55 65.60 0.0M
2022-04-29 67.45 67.65 65.10 65.70 0.0M
2022-04-28 71.00 71.35 65.40 66.25 0.1M
2022-04-27 68.40 70.75 68.35 69.60 0.1M
2022-04-26 69.00 69.75 68.30 68.60 0.0M
2022-04-25 70.20 70.20 67.75 68.10 0.0M
2022-04-22 71.20 71.45 70.00 70.35 0.1M
2022-04-21 69.90 76.00 69.70 71.75 0.3M
2022-04-20 69.80 70.95 68.70 69.30 0.0M
2022-04-19 70.80 71.60 68.40 69.40 0.1M
2022-04-18 71.50 71.50 69.40 69.85 0.1M
2022-04-13 72.20 72.80 70.95 71.65 0.0M
2022-04-12 72.35 73.15 69.40 71.45 0.1M
2022-04-11 73.60 74.65 72.00 72.95 0.1M
2022-04-08 72.20 75.95 71.80 73.15 0.2M
2022-04-07 74.45 75.45 70.80 71.65 0.1M
2022-04-06 74.15 76.00 73.00 74.30 0.1M
2022-04-05 70.90 78.65 69.50 74.50 0.3M
2022-04-04 68.60 71.75 67.75 69.95 0.2M
2022-04-01 66.65 68.80 66.05 68.10 0.1M
2022-03-31 61.15 71.80 61.15 66.65 0.5M
2022-03-30 63.00 64.00 60.20 61.15 0.1M
2022-03-29 64.95 64.95 61.95 62.45 0.1M
2022-03-28 65.70 65.90 63.30 63.95 0.1M
2022-03-25 66.75 67.50 65.05 65.70 0.1M
2022-03-24 67.95 68.30 66.00 66.40 0.1M
2022-03-23 67.95 68.65 66.50 67.00 0.1M
2022-03-22 67.75 69.00 66.80 67.30 0.1M
2022-03-21 69.00 69.90 67.50 67.75 0.0M
2022-03-17 67.90 70.50 66.95 68.55 0.1M
2022-03-16 68.25 69.10 65.90 66.95 0.1M
2022-03-15 68.80 69.10 67.25 67.50 0.0M
2022-03-14 69.30 70.75 67.50 68.30 0.1M
2022-03-11 68.70 71.00 68.50 70.15 0.0M
2022-03-10 69.00 71.50 68.20 68.50 0.1M
2022-03-09 66.40 69.00 66.00 68.40 0.0M
2022-03-08 65.00 67.65 64.60 65.10 0.1M
2022-03-07 66.95 69.15 63.50 65.35 0.1M
2022-03-04 66.10 71.10 65.10 67.20 0.1M
2022-03-03 68.05 70.00 65.20 66.95 0.1M
2022-03-02 68.00 71.90 67.60 68.40 0.1M
2022-02-28 66.50 73.50 58.90 68.90 0.2M
2022-02-25 64.05 70.40 64.05 67.65 0.2M
2022-02-24 65.30 68.30 61.80 63.05 0.2M
2022-02-23 69.70 72.80 68.20 69.25 0.1M
2022-02-22 69.90 71.20 68.05 69.70 0.1M
2022-02-21 71.80 72.90 69.70 70.20 0.1M
2022-02-18 72.40 73.60 70.50 72.05 0.1M
2022-02-17 73.85 74.10 71.55 71.80 0.0M
2022-02-16 73.90 75.10 71.55 73.05 0.1M
2022-02-15 73.25 75.40 69.50 72.70 0.1M
2022-02-14 76.70 77.40 71.55 72.70 0.1M
2022-02-11 75.95 78.40 74.10 76.70 0.1M
2022-02-10 80.80 80.90 75.30 75.90 0.2M
2022-02-09 86.20 87.60 78.75 79.70 0.4M
2022-02-08 88.80 89.40 83.75 86.90 0.2M
2022-02-07 84.95 89.90 84.55 88.00 0.6M
2022-02-04 84.00 85.35 83.40 84.50 0.2M
2022-02-03 81.60 85.25 80.55 83.40 0.2M
2022-02-02 80.10 83.15 79.60 81.55 0.2M
2022-02-01 77.35 80.50 75.90 80.10 0.3M
2022-01-31 77.50 78.75 75.45 76.00 0.1M
2022-01-28 76.90 78.50 75.25 77.10 0.1M
2022-01-27 76.00 77.10 72.00 74.90 0.1M
2022-01-25 77.00 78.60 74.25 76.95 0.1M
2022-01-24 79.50 81.70 73.00 76.95 0.2M
2022-01-21 82.35 84.15 80.00 80.70 0.2M
2022-01-20 84.20 85.40 82.00 82.90 0.1M
2022-01-19 81.70 87.70 78.50 83.75 0.5M
2022-01-18 84.90 85.60 80.65 81.00 0.2M
2022-01-17 80.75 88.10 80.70 83.00 0.6M
2022-01-14 76.55 83.95 76.50 80.10 0.4M
2022-01-13 78.30 78.90 76.05 76.55 0.1M
2022-01-12 81.60 81.60 76.70 77.55 0.1M
2022-01-11 80.90 81.70 79.05 79.30 0.1M
2022-01-10 80.85 83.00 79.50 80.85 0.2M
2022-01-07 82.70 83.00 78.00 79.15 0.2M
2022-01-06 80.70 82.50 78.50 81.55 0.2M
2022-01-05 85.50 85.85 80.00 80.70 0.7M
2022-01-04 75.90 82.15 73.00 82.15 1.4M
2022-01-03 68.10 74.70 68.00 74.70 0.3M