Axis AMC Ltd. - Axis Mutual Fund - Axis Silver ETF (NSE:AXISILVER)
India · Delayed Price · Currency is INR 144.96
-3.10 (-2.09%)
Last updated: Nov 4, 2025, 1:27 PM IST
NSE:AXISILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 149.40 | 149.40 | 145.63 | 147.64 | 147.64 | 1.44% | 228,696 |
| Nov 4, 2025 | 146.99 | 146.99 | 144.50 | 145.55 | 145.55 | -1.70% | 775,345 |
| Nov 3, 2025 | 149.75 | 149.84 | 147.50 | 148.06 | 148.06 | -0.05% | 371,941 |
| Oct 31, 2025 | 148.19 | 149.31 | 147.35 | 148.14 | 148.14 | 1.08% | 400,746 |
| Oct 30, 2025 | 150.62 | 150.62 | 142.06 | 146.55 | 146.55 | 0.22% | 701,276 |
| Oct 29, 2025 | 142.02 | 146.83 | 141.51 | 146.23 | 146.23 | 5.52% | 908,738 |
| Oct 28, 2025 | 142.35 | 142.35 | 137.56 | 138.58 | 138.58 | -3.24% | 1,088,381 |
| Oct 27, 2025 | 145.00 | 146.72 | 141.43 | 143.22 | 143.22 | 0.69% | 694,353 |
| Oct 24, 2025 | 145.26 | 148.95 | 141.01 | 142.24 | 142.24 | -1.59% | 3,307,424 |
| Oct 23, 2025 | 160.00 | 160.00 | 139.47 | 144.54 | 144.54 | -4.04% | 1,995,077 |
| Oct 21, 2025 | 154.00 | 154.00 | 148.00 | 150.63 | 150.63 | -2.14% | 455,407 |
| Oct 20, 2025 | 167.66 | 167.67 | 153.02 | 153.93 | 153.93 | -8.19% | 2,043,451 |
| Oct 17, 2025 | 164.74 | 172.70 | 164.74 | 167.67 | 167.67 | 1.78% | 1,524,180 |
| Oct 16, 2025 | 183.98 | 186.24 | 161.00 | 164.74 | 164.74 | -7.77% | 3,207,295 |
| Oct 15, 2025 | 189.80 | 194.80 | 177.00 | 178.62 | 178.62 | -3.86% | 3,351,396 |
| Oct 14, 2025 | 181.69 | 189.95 | 174.72 | 185.79 | 185.79 | 6.86% | 5,227,331 |
| Oct 13, 2025 | 166.11 | 176.00 | 155.28 | 173.86 | 173.86 | 7.81% | 2,693,181 |
| Oct 10, 2025 | 162.00 | 163.99 | 155.00 | 161.27 | 161.27 | 0.77% | 2,515,263 |
| Oct 9, 2025 | 159.00 | 176.00 | 155.34 | 160.04 | 160.04 | 1.70% | 2,882,526 |
| Oct 8, 2025 | 151.00 | 159.50 | 148.81 | 157.36 | 157.36 | 5.82% | 1,466,014 |
| Oct 7, 2025 | 150.27 | 151.00 | 146.85 | 148.70 | 148.70 | -0.31% | 1,734,121 |
| Oct 6, 2025 | 147.93 | 149.99 | 147.57 | 149.16 | 149.16 | 3.35% | 1,610,806 |
| Oct 3, 2025 | 144.93 | 145.20 | 143.34 | 144.33 | 144.33 | -0.52% | 1,958,787 |
| Oct 1, 2025 | 145.23 | 145.98 | 143.26 | 145.09 | 145.09 | 2.40% | 1,348,221 |
| Sep 30, 2025 | 143.45 | 148.88 | 141.20 | 141.69 | 141.69 | -1.73% | 1,928,387 |
| Sep 29, 2025 | 142.79 | 146.00 | 142.79 | 144.19 | 144.19 | 4.29% | 1,277,364 |
| Sep 26, 2025 | 138.40 | 139.16 | 136.60 | 138.26 | 138.26 | 0.68% | 836,850 |
| Sep 25, 2025 | 136.40 | 138.00 | 134.00 | 137.33 | 137.33 | 1.83% | 793,252 |
| Sep 24, 2025 | 138.14 | 138.14 | 134.50 | 134.86 | 134.86 | 0.06% | 685,036 |
| Sep 23, 2025 | 136.27 | 136.27 | 133.41 | 134.78 | 134.78 | 1.38% | 957,805 |
| Sep 22, 2025 | 131.63 | 133.19 | 131.41 | 132.95 | 132.95 | 3.54% | 727,588 |
| Sep 19, 2025 | 130.69 | 130.69 | 128.00 | 128.41 | 128.41 | 0.46% | 394,666 |
| Sep 18, 2025 | 127.48 | 128.20 | 125.70 | 127.82 | 127.82 | 1.26% | 1,107,935 |
| Sep 17, 2025 | 129.36 | 129.36 | 126.00 | 126.23 | 126.23 | -2.42% | 1,757,603 |
| Sep 16, 2025 | 129.70 | 129.70 | 128.35 | 129.36 | 129.36 | 1.36% | 631,431 |
| Sep 15, 2025 | 124.98 | 128.95 | 124.98 | 127.63 | 127.63 | -0.44% | 1,129,524 |
| Sep 12, 2025 | 126.38 | 128.46 | 126.35 | 128.19 | 128.19 | 2.95% | 519,069 |
| Sep 11, 2025 | 127.46 | 127.46 | 123.66 | 124.52 | 124.52 | 0.13% | 359,015 |
| Sep 10, 2025 | 130.55 | 130.55 | 124.00 | 124.36 | 124.36 | -2.36% | 977,623 |
| Sep 9, 2025 | 125.59 | 133.65 | 124.97 | 127.37 | 127.37 | 1.92% | 654,079 |
| Sep 8, 2025 | 124.50 | 125.96 | 123.00 | 124.97 | 124.97 | 0.78% | 420,226 |
| Sep 5, 2025 | 123.50 | 124.97 | 122.86 | 124.00 | 124.00 | 0.39% | 162,406 |
| Sep 4, 2025 | 122.99 | 123.74 | 121.76 | 123.52 | 123.52 | 0.22% | 283,609 |
| Sep 3, 2025 | 123.60 | 123.80 | 122.41 | 123.25 | 123.25 | 0.62% | 565,507 |
| Sep 2, 2025 | 123.79 | 123.88 | 121.72 | 122.49 | 122.49 | -0.40% | 264,939 |
| Sep 1, 2025 | 118.65 | 124.48 | 118.65 | 122.98 | 122.98 | 4.26% | 458,296 |
| Aug 29, 2025 | 117.63 | 118.40 | 117.06 | 117.96 | 117.96 | 0.77% | 207,925 |
| Aug 28, 2025 | 117.17 | 117.48 | 116.12 | 117.06 | 117.06 | 0.80% | 127,604 |
| Aug 26, 2025 | 119.29 | 119.29 | 115.55 | 116.13 | 116.13 | -0.22% | 298,476 |
| Aug 25, 2025 | 111.26 | 117.00 | 111.26 | 116.39 | 116.39 | 1.99% | 205,554 |