Axis AMC Ltd. - Axis Mutual Fund - Axis Silver ETF (NSE:AXISILVER)
India · Delayed Price · Currency is INR 231.80
-7.50 (-3.13%)
Last updated: Apr 9, 2026, 9:17 AM IST
NSE:AXISILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 238.70 | 241.00 | 237.94 | 239.91 | 239.91 | 4.36% | 1,164,202 |
| Apr 7, 2026 | 229.97 | 230.88 | 226.83 | 229.89 | 229.89 | -0.32% | 1,443,797 |
| Apr 6, 2026 | 228.00 | 231.36 | 225.30 | 230.62 | 230.62 | 2.60% | 389,258 |
| Apr 2, 2026 | 233.26 | 233.26 | 219.64 | 224.78 | 224.78 | -3.64% | 620,035 |
| Apr 1, 2026 | 230.25 | 236.16 | 230.02 | 233.26 | 233.26 | 4.35% | 569,329 |
| Mar 30, 2026 | 222.03 | 224.44 | 220.01 | 223.53 | 223.53 | 1.69% | 766,252 |
| Mar 27, 2026 | 221.44 | 223.31 | 217.85 | 219.82 | 219.82 | -3.87% | 895,103 |
| Mar 25, 2026 | 225.66 | 232.40 | 225.00 | 228.66 | 228.66 | 3.82% | 621,858 |
| Mar 24, 2026 | 194.79 | 222.09 | 194.79 | 220.25 | 220.25 | 10.24% | 1,601,214 |
| Mar 23, 2026 | 202.65 | 218.00 | 195.18 | 199.79 | 199.79 | -12.53% | 3,904,856 |
| Mar 20, 2026 | 231.35 | 235.36 | 225.35 | 228.42 | 228.42 | 1.20% | 2,676,649 |
| Mar 19, 2026 | 239.43 | 239.43 | 219.50 | 225.71 | 225.71 | -8.42% | 1,292,021 |
| Mar 18, 2026 | 244.69 | 247.50 | 242.20 | 246.46 | 246.46 | -1.24% | 1,402,027 |
| Mar 17, 2026 | 257.40 | 257.40 | 248.19 | 249.56 | 249.56 | 2.96% | 800,227 |
| Mar 16, 2026 | 250.00 | 250.00 | 241.00 | 242.39 | 242.39 | -4.65% | 990,159 |
| Mar 13, 2026 | 263.30 | 263.30 | 251.21 | 254.21 | 254.21 | -3.45% | 647,439 |
| Mar 12, 2026 | 254.65 | 264.39 | 254.65 | 263.30 | 263.30 | 0.63% | 580,524 |
| Mar 11, 2026 | 268.65 | 268.65 | 260.61 | 261.65 | 261.65 | -1.52% | 1,132,034 |
| Mar 10, 2026 | 265.02 | 267.41 | 264.28 | 265.68 | 265.68 | 3.91% | 841,820 |
| Mar 9, 2026 | 259.97 | 259.97 | 251.96 | 255.69 | 255.69 | -0.14% | 682,001 |
| Mar 6, 2026 | 258.40 | 260.82 | 254.60 | 256.05 | 256.05 | -0.42% | 904,158 |
| Mar 5, 2026 | 262.64 | 265.10 | 249.18 | 257.14 | 257.14 | -2.59% | 1,800,159 |
| Mar 4, 2026 | 262.99 | 265.15 | 259.21 | 263.99 | 263.99 | -7.46% | 2,454,771 |
| Mar 2, 2026 | 277.59 | 286.65 | 275.15 | 285.28 | 285.28 | 8.42% | 3,389,912 |
| Feb 27, 2026 | 260.68 | 264.33 | 260.25 | 263.12 | 263.12 | 2.80% | 1,015,322 |
| Feb 26, 2026 | 259.89 | 262.82 | 251.44 | 255.96 | 255.96 | -2.59% | 700,278 |
| Feb 25, 2026 | 253.25 | 264.40 | 253.25 | 262.77 | 262.77 | 1.16% | 475,939 |
| Feb 24, 2026 | 257.07 | 263.65 | 257.07 | 259.75 | 259.75 | 0.20% | 563,970 |
| Feb 23, 2026 | 260.03 | 269.68 | 255.39 | 259.23 | 259.23 | 5.74% | 1,109,914 |
| Feb 20, 2026 | 244.64 | 248.44 | 238.16 | 245.16 | 245.16 | 1.06% | 1,367,827 |
| Feb 19, 2026 | 225.00 | 243.64 | 225.00 | 242.60 | 242.60 | 4.67% | 581,190 |
| Feb 18, 2026 | 228.00 | 234.48 | 226.31 | 231.77 | 231.77 | 1.40% | 747,517 |
| Feb 17, 2026 | 241.35 | 241.35 | 226.39 | 228.58 | 228.58 | -2.93% | 1,248,885 |
| Feb 16, 2026 | 236.25 | 237.33 | 232.33 | 235.47 | 235.47 | -2.46% | 711,849 |
| Feb 13, 2026 | 240.59 | 244.39 | 234.50 | 241.42 | 241.42 | -5.13% | 1,008,928 |
| Feb 12, 2026 | 255.44 | 256.80 | 253.07 | 254.48 | 254.48 | -0.63% | 774,063 |
| Feb 11, 2026 | 252.35 | 258.00 | 252.00 | 256.09 | 256.09 | 1.49% | 934,698 |
| Feb 10, 2026 | 263.89 | 263.90 | 249.81 | 252.32 | 252.32 | -0.80% | 1,422,540 |
| Feb 9, 2026 | 251.72 | 264.69 | 250.22 | 254.36 | 254.36 | 8.10% | 1,655,884 |
| Feb 6, 2026 | 234.99 | 238.87 | 225.35 | 235.30 | 235.30 | -4.09% | 3,961,401 |
| Feb 5, 2026 | 259.90 | 259.90 | 216.86 | 245.33 | 245.33 | -10.96% | 3,364,795 |
| Feb 4, 2026 | 264.89 | 277.99 | 262.61 | 275.53 | 275.53 | 7.66% | 3,259,408 |
| Feb 3, 2026 | 238.91 | 263.78 | 237.71 | 255.92 | 255.92 | 10.35% | 6,301,285 |
| Feb 2, 2026 | 263.10 | 263.10 | 210.49 | 231.91 | 231.91 | -11.86% | 5,419,910 |
| Feb 1, 2026 | 298.10 | 298.10 | 263.11 | 263.11 | 263.11 | -11.29% | 342,966 |
| Jan 30, 2026 | 363.00 | 363.00 | 283.00 | 296.60 | 296.60 | -20.16% | 7,180,372 |
| Jan 29, 2026 | 390.01 | 390.01 | 363.38 | 371.47 | 371.47 | 6.83% | 2,496,493 |
| Jan 28, 2026 | 339.08 | 351.78 | 336.00 | 347.73 | 347.73 | 5.11% | 2,768,279 |
| Jan 27, 2026 | 310.00 | 332.99 | 297.17 | 330.81 | 330.81 | 8.54% | 3,332,707 |
| Jan 23, 2026 | 301.99 | 323.19 | 300.04 | 304.79 | 304.79 | 5.57% | 2,281,586 |