Angel One Asset Management Company Limited - Angel One Mf-Angel One Silver ETF (NSE:AONESILVER)
India · Delayed Price · Currency is INR 8.80
0.00 (0.00%)
At close: Sep 23, 2026
NSE:AONESILVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.93 | 8.98 | 8.78 | 8.80 | 8.80 | - | 396,315 |
| Sep 22, 2026 | 8.96 | 9.06 | 8.73 | 8.80 | 8.80 | -1.01% | 440,688 |
| Sep 21, 2026 | 8.90 | 9.04 | 8.84 | 8.89 | 8.89 | -0.78% | 344,504 |
| Sep 18, 2026 | 8.95 | 8.99 | 8.79 | 8.96 | 8.96 | 3.46% | 807,684 |
| Sep 17, 2026 | 8.73 | 8.73 | 8.62 | 8.66 | 8.66 | -0.80% | 354,829 |
| Sep 16, 2026 | 8.66 | 8.78 | 8.66 | 8.73 | 8.73 | 0.81% | 423,225 |
| Sep 15, 2026 | 8.77 | 8.79 | 8.58 | 8.66 | 8.66 | -0.46% | 565,305 |
| Sep 11, 2026 | 8.82 | 8.82 | 8.55 | 8.70 | 8.70 | -2.36% | 630,579 |
| Sep 10, 2026 | 8.96 | 9.04 | 8.90 | 8.91 | 8.91 | 0.34% | 352,020 |
| Sep 9, 2026 | 8.86 | 8.94 | 8.81 | 8.88 | 8.88 | 0.68% | 322,568 |
| Sep 8, 2026 | 8.85 | 8.98 | 8.81 | 8.82 | 8.82 | 0.34% | 236,317 |
| Sep 7, 2026 | 8.89 | 8.90 | 8.73 | 8.79 | 8.79 | -1.12% | 389,029 |
| Sep 4, 2026 | 8.77 | 8.92 | 8.77 | 8.89 | 8.89 | 1.14% | 264,493 |
| Sep 3, 2026 | 8.64 | 8.85 | 8.64 | 8.79 | 8.79 | 1.74% | 268,580 |
| Sep 2, 2026 | 8.71 | 8.76 | 8.54 | 8.64 | 8.64 | -0.80% | 380,983 |
| Sep 1, 2026 | 8.93 | 9.02 | 8.66 | 8.71 | 8.71 | -2.35% | 1,182,475 |
| Aug 31, 2026 | 9.03 | 9.06 | 8.80 | 8.92 | 8.92 | -3.04% | 619,845 |
| Aug 28, 2026 | 9.15 | 9.25 | 9.02 | 9.20 | 9.20 | 1.77% | 321,987 |
| Aug 27, 2026 | 9.24 | 9.24 | 8.97 | 9.04 | 9.04 | -1.53% | 759,233 |
| Aug 26, 2026 | 9.36 | 9.36 | 9.16 | 9.18 | 9.18 | 0.44% | 452,907 |
| Aug 25, 2026 | 9.23 | 9.23 | 9.02 | 9.14 | 9.14 | -1.19% | 391,206 |
| Aug 24, 2026 | 9.27 | 9.45 | 9.22 | 9.25 | 9.25 | -0.11% | 780,394 |
| Aug 21, 2026 | 9.19 | 9.31 | 9.01 | 9.26 | 9.26 | 3.23% | 1,468,285 |
| Aug 20, 2026 | 8.89 | 9.09 | 8.85 | 8.97 | 8.97 | 3.46% | 1,051,301 |
| Aug 19, 2026 | 8.83 | 8.83 | 8.61 | 8.67 | 8.67 | -2.03% | 433,341 |
| Aug 18, 2026 | 9.15 | 9.15 | 8.84 | 8.85 | 8.85 | -0.90% | 424,906 |
| Aug 17, 2026 | 8.86 | 8.99 | 8.82 | 8.93 | 8.93 | 1.25% | 585,634 |
| Aug 14, 2026 | 8.84 | 8.96 | 8.71 | 8.82 | 8.82 | -0.11% | 270,420 |
| Aug 13, 2026 | 9.00 | 9.01 | 8.80 | 8.83 | 8.83 | -2.11% | 448,062 |
| Aug 12, 2026 | 8.92 | 9.04 | 8.87 | 9.02 | 9.02 | 1.58% | 953,721 |
| Aug 11, 2026 | 8.83 | 8.97 | 8.81 | 8.88 | 8.88 | 1.02% | 995,126 |
| Aug 10, 2026 | 8.99 | 8.99 | 8.76 | 8.79 | 8.79 | 0.11% | 621,714 |
| Aug 7, 2026 | 8.65 | 8.81 | 8.57 | 8.78 | 8.78 | 2.45% | 1,328,316 |
| Aug 6, 2026 | 8.55 | 8.61 | 8.51 | 8.57 | 8.57 | 0.94% | 775,067 |
| Aug 5, 2026 | 8.37 | 8.55 | 8.30 | 8.49 | 8.49 | 2.41% | 756,308 |
| Aug 4, 2026 | 8.34 | 8.34 | 8.28 | 8.29 | 8.29 | 0.12% | 216,071 |
| Aug 3, 2026 | 8.34 | 8.38 | 8.25 | 8.28 | 8.28 | - | 455,260 |
| Jul 31, 2026 | 8.25 | 8.40 | 8.24 | 8.28 | 8.28 | - | 197,371 |
| Jul 30, 2026 | 8.31 | 8.36 | 8.22 | 8.28 | 8.28 | 0.12% | 370,826 |
| Jul 29, 2026 | 8.39 | 8.39 | 8.25 | 8.27 | 8.27 | -0.12% | 276,981 |
| Jul 28, 2026 | 8.47 | 8.47 | 8.25 | 8.28 | 8.28 | -2.82% | 378,183 |
| Jul 27, 2026 | 8.50 | 8.58 | 8.43 | 8.52 | 8.52 | 1.55% | 531,136 |
| Jul 24, 2026 | 8.44 | 8.46 | 8.25 | 8.39 | 8.39 | -0.59% | 661,510 |
| Jul 23, 2026 | 8.60 | 8.62 | 7.43 | 8.44 | 8.44 | -0.82% | 354,889 |
| Jul 22, 2026 | 8.55 | 8.66 | 8.49 | 8.51 | 8.51 | 0.35% | 320,006 |
| Jul 21, 2026 | 8.37 | 8.50 | 8.26 | 8.48 | 8.48 | 1.80% | 440,663 |
| Jul 20, 2026 | 8.26 | 8.40 | 8.23 | 8.33 | 8.33 | 1.71% | 520,043 |
| Jul 17, 2026 | 8.26 | 8.29 | 8.15 | 8.19 | 8.19 | -1.21% | 753,069 |
| Jul 16, 2026 | 8.37 | 8.37 | 8.25 | 8.29 | 8.29 | -0.72% | 301,831 |
| Jul 15, 2026 | 8.33 | 8.45 | 8.16 | 8.35 | 8.35 | 0.72% | 513,408 |