IND Swift Laboratories Ltd (ISLB)

ISLB
🏛️ Inde →
97.24
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 90.01 90.01 90.01 90.01 8.9K
09:15 90.22 91.07 90.22 90.50 36.9K
09:16 90.80 92.86 90.80 92.20 17.4K
09:17 92.80 93.45 92.80 92.94 44.6K
09:18 92.61 92.99 92.27 92.27 4.3K
09:19 92.33 94.36 92.33 94.16 25.9K
09:20 94.13 94.87 94.13 94.87 30.7K
09:21 95.30 95.30 94.73 94.93 60.5K
09:22 94.52 94.55 93.22 93.69 22.8K
09:23 93.85 93.93 93.65 93.65 8.3K
09:24 93.82 95.02 93.45 95.02 26.8K
09:25 95.55 95.55 95.00 95.00 35.4K
09:26 95.07 95.55 94.74 95.55 19.4K
09:27 95.69 95.69 95.35 95.35 14.0K
09:28 95.21 95.24 95.02 95.24 11.0K
09:29 95.25 95.39 94.60 94.70 19.8K
09:30 94.29 95.24 94.29 95.24 28.6K
09:31 95.85 96.79 95.85 96.58 47.3K
09:32 96.54 96.74 96.00 96.00 19.9K
09:33 95.87 96.30 95.81 96.25 16.7K
09:34 95.93 96.16 95.93 96.16 4.2K
09:35 96.29 96.29 95.61 95.84 5.7K
09:36 95.72 96.10 95.50 96.00 12.5K
09:37 96.13 96.75 96.01 96.72 4.8K
09:38 96.66 97.00 96.42 97.00 44.5K
09:39 96.46 96.46 95.90 95.90 9.0K
09:40 95.78 95.85 95.01 95.18 35.4K
09:41 95.30 95.30 95.09 95.26 4.1K
09:42 95.25 95.71 95.07 95.54 20.4K
09:43 95.77 95.77 95.41 95.41 16.6K
09:44 95.20 95.20 94.76 94.76 11.2K
09:45 94.72 94.89 94.52 94.89 17.3K
09:46 95.15 95.39 94.88 95.39 1.9K
09:47 95.31 95.39 95.12 95.20 2.2K
09:48 95.20 95.33 94.70 94.78 13.9K
09:49 94.78 95.18 94.75 95.18 8.5K
09:50 94.93 95.90 94.93 95.90 17.0K
09:51 96.79 96.79 95.65 96.14 12.0K
09:52 96.09 96.59 95.90 95.90 16.6K
09:53 95.91 95.99 95.80 95.80 1.7K
09:54 95.60 95.67 95.42 95.42 8.7K
09:55 95.43 95.66 95.30 95.31 7.0K
09:56 95.31 95.31 94.71 94.82 13.6K
09:57 94.97 94.97 94.70 94.70 3.3K
09:58 94.66 94.68 94.48 94.61 14.6K
09:59 94.79 95.29 94.79 95.13 4.3K
10:00 95.20 95.20 94.80 94.80 6.1K
10:01 94.98 95.14 94.80 94.80 4.6K
10:02 93.86 93.93 93.49 93.61 58.4K
10:03 93.60 93.70 93.58 93.66 10.3K
10:04 93.65 93.70 93.57 93.57 4.6K
10:05 93.60 93.60 92.65 92.99 39.2K
10:06 92.99 93.08 92.80 92.80 11.4K
10:07 92.79 92.80 92.58 92.77 3.1K
10:08 92.80 92.89 92.80 92.89 0.6K
10:09 92.80 92.97 92.80 92.81 1.2K
10:10 92.70 92.92 92.70 92.72 0.9K
10:11 92.70 92.86 92.46 92.60 4.4K
10:12 92.61 93.00 92.55 93.00 8.0K
10:13 93.00 93.10 93.00 93.05 19.7K
10:14 92.96 92.98 92.82 92.96 0.4K
10:15 92.96 93.06 92.77 92.88 4.5K
10:16 92.77 93.59 92.70 93.58 14.6K
10:17 93.58 93.58 93.15 93.17 10.3K
10:18 93.26 93.34 93.26 93.33 1.3K
10:19 93.27 93.27 93.15 93.20 3.7K
10:20 92.68 92.81 92.50 92.78 3.2K
10:21 92.61 92.79 92.61 92.79 1.0K
10:22 92.79 92.79 92.36 92.36 3.1K
10:23 92.25 92.35 92.11 92.35 1.7K
10:24 92.45 92.45 92.34 92.34 0.8K
10:25 92.00 92.00 91.46 91.65 14.5K
10:26 91.74 91.74 91.05 91.14 11.6K
10:27 91.13 91.54 90.77 91.53 16.1K
10:28 91.45 91.60 91.43 91.59 2.4K
10:29 91.64 91.93 91.64 91.90 2.4K
10:30 91.70 91.70 90.60 90.60 29.0K
10:31 90.88 90.93 90.61 90.93 4.0K
10:32 90.92 90.97 90.79 90.92 1.3K
10:33 90.92 91.38 90.92 91.38 21.8K
10:34 91.35 91.35 91.16 91.16 1.2K
10:35 91.19 91.19 90.98 90.98 0.7K
10:36 90.98 91.00 90.75 91.00 3.2K
10:37 91.01 91.49 90.99 91.49 13.4K
10:38 91.49 91.75 91.42 91.60 4.2K
10:39 91.78 92.08 91.75 91.80 17.7K
10:40 91.86 91.89 91.66 91.89 0.9K
10:41 91.88 91.90 91.88 91.90 0.5K
10:42 91.98 91.98 91.73 91.73 1.6K
10:43 91.85 91.98 91.64 91.66 4.0K
10:44 91.65 92.08 91.65 92.05 2.6K
10:45 92.06 92.23 92.06 92.23 1.0K
10:46 92.15 92.29 92.01 92.01 1.7K
10:47 92.00 92.00 91.99 92.00 0.4K
10:48 91.99 92.00 90.70 90.71 27.9K
10:49 90.79 90.97 90.79 90.82 2.3K
10:50 90.86 91.51 90.86 91.51 7.7K
10:51 91.49 91.49 91.23 91.23 1.5K
10:52 91.22 91.22 90.85 91.00 2.9K
10:53 91.00 91.00 91.00 91.00 0.0K
10:54 90.95 91.15 90.85 91.05 7.7K
10:55 91.05 91.05 90.89 90.89 0.5K
10:56 91.00 91.79 91.00 91.26 8.9K
10:57 91.50 91.50 91.15 91.15 0.7K
10:59 91.15 91.15 91.15 91.15 0.3K
11:00 91.42 91.42 90.70 91.04 6.1K
11:01 90.70 90.70 90.70 90.70 0.2K
11:02 90.81 90.81 90.81 90.81 0.0K
11:03 91.02 91.02 90.80 90.84 3.4K
11:04 90.79 91.02 90.53 90.97 4.1K
11:05 90.96 90.97 90.94 90.94 2.1K
11:06 90.97 90.97 90.68 90.68 0.3K
11:07 90.91 91.08 90.83 90.84 1.2K
11:08 90.81 90.84 90.75 90.84 1.8K
11:09 90.75 90.97 90.75 90.97 2.3K
11:10 90.77 90.90 90.77 90.90 0.1K
11:11 90.93 90.95 90.79 90.79 3.2K
11:12 90.80 90.86 90.80 90.80 0.1K
11:13 90.90 90.97 90.80 90.80 2.5K
11:14 90.85 90.85 90.80 90.82 3.0K
11:15 90.83 90.85 90.76 90.76 2.3K
11:16 90.75 90.75 90.75 90.75 2.4K
11:17 90.76 90.76 90.71 90.72 1.3K
11:18 90.74 90.74 90.03 90.13 25.8K
11:19 90.13 90.16 90.05 90.16 4.5K
11:20 90.38 90.40 90.35 90.40 4.0K
11:21 90.21 90.39 90.21 90.39 0.4K
11:22 90.39 90.85 90.39 90.85 1.9K
11:23 90.85 91.00 90.75 91.00 1.7K
11:24 91.00 91.15 90.88 90.89 0.1K
11:25 90.88 90.88 90.88 90.88 0.0K
11:26 91.00 91.00 91.00 91.00 2.0K
11:27 91.00 91.00 90.93 90.93 0.1K
11:28 90.91 90.91 90.90 90.90 0.6K
11:29 90.90 90.96 90.90 90.96 1.1K
11:30 91.09 91.09 91.09 91.09 0.0K
11:31 91.07 91.07 90.91 90.99 1.2K
11:34 91.07 91.07 91.07 91.07 1.0K
11:35 91.03 91.03 90.59 90.70 0.7K
11:36 90.70 90.88 90.70 90.88 3.6K
11:39 90.94 91.06 90.94 91.06 0.6K
11:40 90.99 90.99 90.99 90.99 0.0K
11:41 91.10 91.10 90.98 90.98 0.6K
11:42 91.01 91.01 90.89 90.89 0.0K
11:43 90.76 90.76 90.76 90.76 5.2K
11:44 90.70 90.70 90.60 90.60 1.6K
11:45 90.60 90.86 90.60 90.86 0.1K
11:46 90.61 90.61 90.61 90.61 0.5K
11:47 90.60 90.87 90.60 90.70 1.4K
11:48 90.70 91.02 90.70 91.02 1.3K
11:49 90.66 90.66 90.66 90.66 0.2K
11:50 90.66 90.88 90.66 90.74 2.0K
11:51 90.84 90.84 90.50 90.50 3.4K
11:52 90.51 90.51 90.51 90.51 0.3K
11:53 90.66 90.73 90.66 90.73 0.1K
11:55 90.57 90.57 90.57 90.57 2.3K
11:56 90.45 90.57 90.40 90.40 3.2K
11:57 90.40 90.57 90.40 90.54 1.0K
11:58 90.54 90.54 90.40 90.40 0.1K
11:59 90.35 90.51 90.35 90.37 3.8K
12:00 90.50 90.50 90.50 90.50 0.3K
12:01 90.50 90.50 90.50 90.50 0.1K
12:02 90.50 90.54 90.35 90.54 0.3K
12:03 90.37 90.44 90.21 90.44 0.9K
12:05 90.46 90.46 90.46 90.46 0.7K
12:06 90.60 90.60 90.60 90.60 0.1K
12:07 90.60 90.60 90.52 90.52 0.5K
12:08 90.78 90.78 90.56 90.70 4.3K
12:09 90.89 90.89 90.88 90.88 0.4K
12:11 90.70 90.84 90.68 90.84 2.8K
12:12 90.87 90.87 90.87 90.87 0.5K
12:13 90.99 90.99 90.50 90.50 1.2K
12:14 90.50 90.65 90.50 90.65 0.3K
12:15 90.65 90.65 90.65 90.65 0.3K
12:17 90.63 90.63 90.63 90.63 0.2K
12:18 90.63 90.63 90.63 90.63 0.1K
12:20 90.60 90.60 90.60 90.60 0.0K
12:22 90.40 90.48 90.25 90.44 3.7K
12:23 90.44 90.44 90.35 90.35 0.2K
12:24 90.34 90.34 90.34 90.34 0.2K
12:25 90.07 90.07 90.00 90.00 7.6K
12:26 89.51 89.80 89.51 89.80 2.1K
12:27 89.93 90.13 89.93 90.13 1.1K
12:28 90.19 90.19 90.19 90.19 2.2K
12:29 90.02 90.02 89.90 89.90 0.4K
12:30 89.56 89.90 89.56 89.90 3.0K
12:31 89.90 89.90 89.89 89.89 0.2K
12:32 89.65 89.84 89.56 89.60 2.7K
12:33 89.70 89.70 89.59 89.59 2.4K
12:34 89.75 89.75 89.75 89.75 0.1K
12:35 89.74 89.74 89.70 89.70 0.1K
12:36 89.79 89.86 89.74 89.74 4.7K
12:37 89.59 89.71 89.59 89.68 0.2K
12:38 89.68 89.71 89.68 89.71 0.7K
12:39 89.86 89.91 89.86 89.91 0.7K
12:40 90.00 90.00 90.00 90.00 1.3K
12:41 89.80 89.80 89.80 89.80 0.2K
12:42 89.98 89.98 89.96 89.96 1.3K
12:43 90.00 90.00 90.00 90.00 0.6K
12:44 90.00 90.01 90.00 90.01 0.2K
12:45 90.00 90.00 89.95 89.95 3.8K
12:46 90.06 90.06 90.06 90.06 0.1K
12:47 90.34 90.35 90.34 90.35 6.5K
12:48 90.25 90.25 90.25 90.25 0.1K
12:50 90.15 90.15 90.15 90.15 0.0K
12:51 90.15 90.15 90.05 90.05 10.4K
12:52 90.35 90.35 90.18 90.18 5.2K
12:53 90.18 90.30 90.18 90.30 0.9K
12:54 90.30 90.30 90.30 90.30 0.0K
12:55 90.30 90.30 90.30 90.30 0.1K
12:56 90.39 90.39 90.39 90.39 0.1K
12:57 90.39 90.39 90.39 90.39 0.0K
12:58 90.43 90.45 90.43 90.45 1.0K
13:00 90.36 90.36 90.36 90.36 0.2K
13:01 90.36 90.36 90.36 90.36 0.2K
13:02 90.36 90.36 90.36 90.36 0.1K
13:03 90.30 90.30 90.30 90.30 1.0K
13:04 90.32 90.32 90.25 90.32 1.2K
13:05 90.35 90.36 90.35 90.36 2.0K
13:07 90.33 90.33 90.16 90.16 0.5K
13:09 90.38 90.42 90.38 90.42 0.8K
13:10 90.45 90.45 90.28 90.28 0.3K
13:12 90.17 90.29 90.17 90.29 0.0K
13:13 90.34 90.34 90.29 90.30 0.2K
13:15 90.21 90.21 90.21 90.21 0.0K
13:18 90.25 90.25 90.25 90.25 0.1K
13:19 89.81 89.81 89.80 89.80 13.2K
13:20 89.80 89.80 89.26 89.50 12.0K
13:21 89.87 89.90 89.86 89.90 8.4K
13:22 89.92 90.50 89.92 90.50 13.3K
13:23 90.29 90.60 90.29 90.60 18.5K
13:24 90.49 90.49 90.49 90.49 0.0K
13:25 90.49 90.49 90.49 90.49 0.0K
13:26 90.49 90.49 90.44 90.44 0.1K
13:28 90.45 90.48 90.40 90.40 0.3K
13:29 90.40 90.57 90.40 90.57 1.0K
13:30 90.58 90.58 90.58 90.58 0.0K
13:31 90.58 90.58 90.41 90.41 0.1K
13:32 90.44 90.44 90.44 90.44 0.0K
13:33 90.44 90.44 90.44 90.44 0.1K
13:34 90.40 90.40 90.40 90.40 0.1K
13:35 90.79 90.79 90.79 90.79 8.3K
13:36 90.94 90.98 90.75 90.79 3.6K
13:37 90.67 90.67 90.64 90.64 0.2K
13:38 90.65 90.65 90.56 90.56 0.0K
13:40 90.55 90.55 90.50 90.52 0.1K
13:41 90.35 90.63 90.35 90.63 1.5K
13:42 90.60 90.60 90.60 90.60 0.0K
13:43 90.62 90.65 90.60 90.60 0.2K
13:44 90.60 90.60 90.59 90.59 0.1K
13:45 90.41 90.54 90.39 90.39 0.1K
13:46 90.39 90.39 90.34 90.34 0.3K
13:49 90.33 90.33 90.33 90.33 4.0K
13:51 90.54 90.54 90.54 90.54 0.1K
13:52 90.54 90.54 90.54 90.54 0.1K
13:53 90.65 90.65 90.65 90.65 0.6K
13:54 90.84 90.84 90.69 90.69 0.0K
13:55 90.84 90.84 90.84 90.84 0.5K
13:57 90.81 90.87 90.81 90.87 0.6K
13:58 90.87 90.87 90.87 90.87 1.1K
13:59 90.87 90.88 90.87 90.88 0.1K
14:00 90.93 90.93 90.93 90.93 0.0K
14:01 90.92 90.92 90.92 90.92 0.0K
14:02 90.77 90.95 90.77 90.95 0.3K
14:03 90.97 90.97 90.97 90.97 0.0K
14:04 90.97 90.98 90.97 90.98 0.1K
14:05 90.98 90.98 90.98 90.98 0.0K
14:06 90.98 91.27 90.98 91.27 8.6K
14:07 90.99 90.99 90.99 90.99 0.1K
14:08 90.96 91.04 90.96 91.04 0.1K
14:09 91.04 91.04 90.99 90.99 2.7K
14:10 90.95 90.95 90.72 90.75 8.6K
14:12 90.80 90.80 90.80 90.80 0.1K
14:13 90.93 91.04 90.93 91.04 1.8K
14:14 91.29 91.29 91.29 91.29 0.5K
14:15 91.20 91.20 91.08 91.08 1.3K
14:16 91.08 91.27 91.02 91.27 0.4K
14:17 91.30 91.49 91.30 91.49 1.5K
14:18 91.33 91.75 91.33 91.70 6.0K
14:19 91.80 92.20 91.80 91.93 8.6K
14:20 92.15 92.39 92.01 92.35 5.3K
14:21 92.35 92.35 92.01 92.25 1.1K
14:22 92.02 92.34 91.98 91.98 1.5K
14:23 91.72 91.99 91.72 91.86 2.4K
14:24 91.80 91.80 91.80 91.80 0.1K
14:25 91.65 91.79 91.65 91.79 0.5K
14:26 91.65 91.65 91.65 91.65 0.1K
14:27 91.65 91.79 91.65 91.79 0.5K
14:28 91.90 91.90 91.76 91.76 3.2K
14:29 91.76 91.90 91.76 91.90 0.3K
14:30 91.76 91.77 91.76 91.77 0.0K
14:31 91.91 91.91 91.91 91.91 0.0K
14:32 91.92 92.00 91.76 92.00 2.2K
14:33 92.15 92.25 92.15 92.25 0.5K
14:34 92.25 92.45 92.25 92.25 1.3K
14:35 92.25 92.25 92.00 92.09 1.3K
14:36 92.00 92.00 92.00 92.00 0.1K
14:37 92.00 92.60 91.86 92.52 11.6K
14:38 92.41 92.60 92.41 92.55 2.5K
14:39 92.65 92.94 92.64 92.68 9.2K
14:40 92.62 93.10 92.52 93.00 7.9K
14:41 93.00 94.75 93.00 94.61 25.9K
14:42 94.70 95.00 93.66 94.20 8.6K
14:43 93.64 95.24 93.64 94.90 36.1K
14:44 94.80 95.49 94.74 95.25 18.6K
14:45 95.25 95.25 94.74 94.97 4.3K
14:46 94.93 95.70 94.76 95.51 23.8K
14:47 95.22 95.53 95.16 95.53 12.1K
14:48 95.53 95.80 95.16 95.35 1.8K
14:49 95.65 95.90 95.30 95.30 22.1K
14:50 95.30 96.27 94.76 96.27 26.4K
14:51 96.20 96.20 96.00 96.00 16.6K
14:52 96.12 96.12 96.00 96.00 8.1K
14:53 96.00 96.00 95.79 95.79 5.0K
14:54 95.56 95.58 95.17 95.17 1.6K
14:55 95.28 95.28 95.10 95.10 3.3K
14:56 95.10 95.53 95.10 95.53 2.2K
14:57 95.23 95.49 95.23 95.29 0.8K
14:58 95.33 95.55 95.20 95.55 17.6K
14:59 95.63 96.14 95.63 96.14 4.0K
15:00 96.15 96.44 96.15 96.22 10.9K
15:01 96.24 96.33 96.00 96.04 7.9K
15:02 96.33 96.55 96.16 96.17 3.8K
15:03 96.24 96.39 96.20 96.25 2.8K
15:04 96.50 96.50 95.85 95.85 9.4K
15:05 95.85 95.97 95.85 95.90 3.0K
15:06 95.82 95.90 95.75 95.78 9.3K
15:07 95.79 95.90 95.61 95.78 1.1K
15:08 95.78 95.98 95.78 95.87 1.0K
15:09 95.85 96.19 95.85 96.19 3.7K
15:10 96.49 96.75 96.41 96.69 14.4K
15:11 96.69 96.90 96.54 96.54 12.6K
15:12 96.75 96.75 96.54 96.56 1.4K
15:13 96.59 96.73 96.41 96.41 3.6K
15:14 96.50 96.72 96.34 96.70 27.5K
15:15 96.54 96.65 96.54 96.54 12.5K
15:16 96.56 96.62 96.56 96.57 6.5K
15:17 96.64 96.64 96.55 96.55 1.1K
15:18 96.25 96.25 96.02 96.22 3.4K
15:19 96.55 96.55 96.24 96.41 7.9K
15:20 96.55 96.90 96.43 96.60 20.1K
15:21 96.74 96.75 91.08 93.10 162.8K
15:22 93.10 93.50 93.03 93.50 20.6K
15:23 93.77 94.00 93.32 94.00 15.6K
15:24 94.00 96.40 94.00 95.66 32.6K
15:25 95.99 96.20 94.70 94.97 7.2K
15:26 94.97 94.97 94.50 94.50 1.2K
15:27 94.50 95.40 94.50 95.24 9.4K
15:28 95.24 95.38 95.00 95.38 2.0K
15:29 94.60 95.40 94.21 94.21 18.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible