Skip to main content
logo
Bandhan AMC Limited - Bandhan MF - Bandhan Silver ETF (BOM:544639)
India flag India · Delayed Price · Currency is INR
231.08
-1.44 (-0.62%)
At close: Sep 23, 2026

BOM:544639 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026232.52232.52232.52232.52232.52-20
Sep 21, 2026234.32234.32232.40232.52232.52-0.27%1,717
Sep 18, 2026230.00236.25230.00233.16233.161.84%2,186
Sep 17, 2026226.77228.96225.94228.94228.94-0.38%266
Sep 16, 2026227.76229.82227.76229.82229.820.90%26
Sep 15, 2026226.52227.76223.29227.76227.760.27%225
Sep 11, 2026228.04234.00224.41227.14227.14-3.00%2,217
Sep 10, 2026233.66236.51231.66234.17234.170.07%2,026
Sep 9, 2026235.47235.47233.07234.00234.001.36%88
Sep 8, 2026235.00235.00230.85230.85230.85-0.25%310
Sep 7, 2026234.43234.43228.37231.44231.44-1.28%1,122
Sep 4, 2026234.70234.70232.19234.43234.431.70%382
Sep 3, 2026228.40233.85228.40230.50230.501.43%390
Sep 2, 2026227.00228.28227.00227.25227.25-0.76%80
Sep 1, 2026230.60234.98229.00229.00229.00-1.69%670
Aug 31, 2026232.47236.53231.00232.93232.93-3.82%1,236
Aug 28, 2026236.00242.18232.32242.17242.171.82%791
Aug 27, 2026236.50238.69234.52237.83237.83-1.97%277
Aug 26, 2026242.30244.28242.30242.61242.611.13%483
Aug 25, 2026242.00242.31239.90239.90239.90-1.69%183
Aug 24, 2026245.14245.14239.22244.03244.030.04%2,038
Aug 21, 2026242.73243.93241.61243.93243.933.57%343
Aug 20, 2026233.85237.54232.08235.52235.523.22%2,159
Aug 19, 2026226.41228.19225.75228.18228.18-1.12%2,127
Aug 18, 2026231.17233.72230.77230.77230.77-1.17%166
Aug 17, 2026230.00236.20230.00233.51233.510.49%1,366
Aug 14, 2026230.05232.36228.46232.36232.360.97%111
Aug 13, 2026240.86240.86228.34230.12230.12-2.07%486
Aug 12, 2026234.00237.56233.51234.99234.991.61%833
Aug 11, 2026233.00236.00228.80231.27231.27-0.17%1,338
Aug 10, 2026227.13232.04227.13231.67231.670.98%518
Aug 7, 2026225.85230.50225.85229.43229.432.82%1,075
Aug 6, 2026225.17225.60223.14223.14223.140.31%1,130
Aug 5, 2026219.00225.00219.00222.44222.442.05%1,450
Aug 4, 2026217.26217.98215.10217.97217.970.33%451
Aug 3, 2026217.00218.54216.63217.26217.26-0.20%1,272
Jul 31, 2026218.35218.60217.31217.69217.69-0.02%243
Jul 30, 2026216.16218.07215.50217.74217.74-0.21%1,175
Jul 29, 2026216.90219.73216.54218.19218.190.55%665
Jul 28, 2026217.86218.85216.90217.00217.00-3.09%848
Jul 27, 2026222.95224.09222.95223.91223.91-0.84%872
Jul 24, 2026221.00227.00217.74225.81225.811.71%539
Jul 23, 2026224.00224.00219.48222.02222.02-0.77%589
Jul 22, 2026223.48223.75223.48223.75223.750.87%40
Jul 21, 2026223.81223.81219.12221.83221.831.40%1,679
Jul 20, 2026220.14220.14217.23218.76218.761.42%781
Jul 17, 2026214.25215.69214.25215.69215.69-0.41%64
Jul 16, 2026217.60217.94215.75216.57216.57-1.02%416
Jul 15, 2026212.63220.82212.63218.81218.810.33%664
Jul 14, 2026217.08219.29216.66218.09218.090.01%395