Skip to main content
logo
Sbi Mutual Fund Sbi Silver ETF (BOM:544206)
India flag India · Delayed Price · Currency is INR
225.94
+0.25 (0.11%)
At close: Sep 23, 2026

BOM:544206 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026227.95229.00225.50225.94225.940.11%44,390
Sep 22, 2026227.70227.95224.25225.69225.69-0.81%42,352
Sep 21, 2026229.45229.45226.79227.54227.54-0.83%42,302
Sep 18, 2026225.66230.50225.66229.45229.453.29%70,772
Sep 17, 2026221.59222.91220.46222.14222.14-0.87%27,861
Sep 16, 2026223.18224.77223.18224.08224.081.89%48,435
Sep 15, 2026220.68221.91219.13219.93219.93-0.96%113,026
Sep 11, 2026222.99223.36219.35222.06222.06-3.10%78,166
Sep 10, 2026229.67231.98228.66229.16229.160.61%62,126
Sep 9, 2026226.52229.21226.52227.76227.760.31%388,499
Sep 8, 2026227.11229.19225.54227.06227.060.80%53,326
Sep 7, 2026226.94226.94224.22225.26225.26-1.34%32,521
Sep 4, 2026226.66229.36226.66228.31228.311.29%26,752
Sep 3, 2026226.01227.90225.00225.41225.412.14%93,153
Sep 2, 2026220.96222.16219.00220.68220.68-1.04%46,649
Sep 1, 2026222.74229.42222.56222.99222.99-2.39%61,625
Aug 31, 2026227.74229.30225.80228.46228.46-3.16%122,658
Aug 28, 2026230.11237.34230.11235.92235.921.76%30,352
Aug 27, 2026234.14234.15229.25231.84231.84-1.66%79,498
Aug 26, 2026236.16238.17235.33235.76235.760.57%44,008
Aug 25, 2026235.94236.64233.50234.43234.43-1.23%71,602
Aug 24, 2026235.75240.30235.75237.34237.34-0.34%62,460
Aug 21, 2026235.54239.76235.11238.14238.143.17%140,528
Aug 20, 2026231.01232.21230.50230.82230.824.09%118,307
Aug 19, 2026223.62223.62220.49221.74221.74-2.42%32,010
Aug 18, 2026228.99228.99226.67227.23227.23-0.85%26,298
Aug 17, 2026231.44231.44227.76229.17229.171.05%75,390
Aug 14, 2026226.44227.00223.41226.78226.780.19%67,140
Aug 13, 2026228.78229.15225.44226.36226.36-2.18%58,360
Aug 12, 2026229.14231.70227.93231.41231.411.60%55,707
Aug 11, 2026229.66230.78226.33227.76227.760.70%83,912
Aug 10, 2026219.89226.94219.89226.17226.170.28%77,101
Aug 7, 2026217.41226.45217.41225.53225.532.58%74,786
Aug 6, 2026218.30221.14218.30219.86219.860.50%74,279
Aug 5, 2026215.11219.20215.11218.76218.762.94%492,286
Aug 4, 2026211.64213.09211.64212.52212.520.43%39,448
Aug 3, 2026211.25213.42211.25211.61211.61-0.04%97,380
Jul 31, 2026209.00213.80209.00211.70211.70-0.12%46,920
Jul 30, 2026210.80212.25209.63211.95211.950.02%263,697
Jul 29, 2026211.21213.24211.01211.90211.900.20%58,232
Jul 28, 2026213.65213.65211.25211.48211.48-3.13%66,382
Jul 27, 2026218.09218.88217.53218.31218.311.07%28,478
Jul 24, 2026213.04216.39211.61216.00216.00-0.12%70,688
Jul 23, 2026222.78222.78215.00216.25216.25-0.96%21,061
Jul 22, 2026220.50220.50217.93218.35218.350.47%67,267
Jul 21, 2026215.47217.59213.97217.33217.331.92%58,294
Jul 20, 2026212.18213.66212.00213.23213.231.62%40,374
Jul 17, 2026206.87210.78206.87209.84209.84-1.10%86,074
Jul 16, 2026212.59212.92211.29212.18212.18-0.77%39,407
Jul 15, 2026213.26215.29213.01213.83213.830.38%33,521