Skip to main content
logo
Dsp Mutual Fund - Dsp Silver ETF (BOM:543572)
India flag India · Delayed Price · Currency is INR
277.57
+21.81 (8.53%)
At close: Mar 2, 2026

BOM:543572 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 2026275.65278.47270.00277.57277.578.53%62,453
Feb 27, 2026251.25261.86251.25255.76255.762.93%94,397
Feb 26, 2026254.30255.00244.00248.47248.47-2.64%19,396
Feb 25, 2026250.25257.30250.00255.21255.210.87%18,487
Feb 24, 2026257.25257.25250.11253.02253.020.18%8,394
Feb 23, 2026232.67257.19232.67252.56252.565.83%20,362
Feb 20, 2026229.52240.97229.52238.64238.641.37%9,926
Feb 19, 2026232.61236.89232.60235.41235.414.59%16,874
Feb 18, 2026223.86228.05223.41225.08225.081.88%7,733
Feb 17, 2026226.51227.12219.80220.93220.93-3.46%15,435
Feb 16, 2026228.14230.00225.01228.84228.84-2.20%19,775
Feb 13, 2026234.75236.39228.45233.99233.99-5.36%24,961
Feb 12, 2026243.71248.98243.71247.24247.24-1.09%20,050
Feb 11, 2026248.01250.78244.33249.96249.961.80%30,874
Feb 10, 2026251.59251.59242.68245.55245.550.04%12,420
Feb 9, 2026246.02247.92243.01245.46245.468.57%34,710
Feb 6, 2026222.86232.99221.00226.08226.08-4.50%44,749
Feb 5, 2026254.33254.33223.32236.73236.73-11.26%51,851
Feb 4, 2026255.74268.69255.74266.77266.777.04%47,380
Feb 3, 2026219.20258.28219.20249.22249.2210.85%104,769
Feb 2, 2026254.50254.50203.65224.83224.83-11.67%503,301
Feb 1, 2026289.88289.88254.54254.54254.54-9.81%38,698
Jan 30, 2026343.53343.53274.30282.22282.22-20.14%184,216
Jan 29, 2026362.70370.70349.00353.40353.404.60%106,140
Jan 28, 2026330.11341.48330.11337.86337.864.38%96,041
Jan 27, 2026310.00326.65310.00323.68323.688.75%107,095
Jan 23, 2026282.65308.03282.65297.64297.647.52%63,795
Jan 22, 2026315.82315.82252.17276.82276.82-10.16%194,870
Jan 21, 2026306.33311.94279.12308.12308.122.82%114,512
Jan 20, 2026291.15307.00290.13299.67299.675.24%134,670
Jan 19, 2026278.66287.59276.36284.76284.764.77%142,276
Jan 16, 2026268.16272.29263.70271.80271.802.60%214,639
Jan 14, 2026257.26267.48257.26264.91264.915.41%121,779
Jan 13, 2026251.52255.00246.90251.32251.322.42%60,190
Jan 12, 2026240.51246.60239.47245.39245.395.56%43,212
Jan 9, 2026226.36233.81226.36232.46232.463.20%47,186
Jan 8, 2026234.00234.00221.20225.26225.26-4.57%72,830
Jan 7, 2026236.60241.07233.80236.05236.051.06%32,397
Jan 6, 2026231.22234.52231.07233.57233.572.70%25,233
Jan 5, 2026226.00228.49224.46227.44227.441.37%26,532
Jan 2, 2026222.56224.75217.35224.36224.363.33%18,877
Jan 1, 2026218.42218.50215.57217.14217.140.31%24,201
Dec 31, 2025221.62224.45214.69216.46216.46-2.33%49,719
Dec 30, 2025216.04222.48212.52221.62221.621.75%53,784
Dec 29, 2025215.49241.03197.24217.81217.81-1.45%91,467
Dec 26, 2025219.43223.00217.74221.02221.024.76%51,897
Dec 24, 2025210.00212.26209.90210.98210.983.72%26,999
Dec 23, 2025203.98204.75203.08203.41203.410.78%14,657
Dec 22, 2025200.00203.00198.65201.84201.844.07%60,515
Dec 19, 2025192.10194.86191.70193.94193.94-0.41%7,624