Skip to main content
logo
Edelweiss Mutual Fund - Edelweiss Silver ETF (NSE:ESILVER)
India flag India · Delayed Price · Currency is INR
229.58
-0.02 (-0.01%)
At close: Sep 23, 2026

NSE:ESILVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026231.51232.63228.26229.60229.60-0.83%23,570
Sep 21, 2026234.95234.95231.30231.52231.52-1.19%104,277
Sep 18, 2026228.98235.10228.98234.30234.303.36%255,075
Sep 17, 2026227.30227.30223.24226.68226.68-0.97%87,265
Sep 16, 2026225.73229.52225.73228.89228.892.18%663,442
Sep 15, 2026225.50227.16223.30224.00224.00-1.11%23,787
Sep 11, 2026228.00228.00223.46226.52226.52-2.90%44,105
Sep 10, 2026234.15236.17233.00233.29233.290.15%24,359
Sep 9, 2026230.45233.50230.45232.93232.931.08%237,689
Sep 8, 2026230.04233.59229.69230.45230.450.18%52,737
Sep 7, 2026225.12231.77225.12230.04230.04-1.18%43,044
Sep 4, 2026224.09234.69224.09232.78232.781.28%221,315
Sep 3, 2026227.41231.50227.41229.84229.842.16%198,942
Sep 2, 2026226.78226.78224.29224.97224.97-1.21%251,202
Sep 1, 2026235.81237.85226.93227.73227.73-2.46%313,124
Aug 31, 2026231.63233.74230.75233.48233.48-2.80%127,997
Aug 28, 2026237.00241.88236.02240.20240.201.35%192,609
Aug 27, 2026240.10240.10233.76236.99236.99-1.24%588,866
Aug 26, 2026242.98242.98239.60239.97239.970.34%19,739
Aug 25, 2026240.99241.20238.11239.15239.15-1.22%22,056
Aug 24, 2026244.91244.91241.50242.11242.11-0.65%83,101
Aug 21, 2026237.50243.91237.50243.70243.703.57%333,584
Aug 20, 2026232.00236.60232.00235.29235.293.91%95,809
Aug 19, 2026227.01228.69224.74226.44226.44-1.99%305,307
Aug 18, 2026233.38233.38230.64231.04231.04-1.07%67,057
Aug 17, 2026232.98234.78232.70233.54233.541.00%403,191
Aug 14, 2026235.57235.57227.58231.22231.220.12%19,930
Aug 13, 2026235.97235.97229.80230.95230.95-2.26%29,596
Aug 12, 2026233.56236.30232.46236.29236.291.96%422,704
Aug 11, 2026231.62234.91230.51231.75231.750.91%31,953
Aug 10, 2026231.48232.86228.95229.67229.67-0.39%68,193
Aug 7, 2026224.67231.00223.89230.56230.563.08%189,230
Aug 6, 2026224.75225.06222.72223.67223.670.52%35,039
Aug 5, 2026218.10223.27218.10222.52222.522.98%43,913
Aug 4, 2026216.05217.23215.55216.09216.090.02%27,975
Aug 3, 2026218.63218.63215.20216.05216.05-0.19%376,947
Jul 31, 2026217.75217.75215.28216.47216.470.20%181,517
Jul 30, 2026214.83216.74214.05216.04216.040.02%27,924
Jul 29, 2026215.44217.43215.14216.00216.000.41%70,782
Jul 28, 2026220.60220.60214.81215.12215.12-3.40%54,134
Jul 27, 2026222.48223.07221.73222.69222.691.40%402,859
Jul 24, 2026218.51220.58215.70219.61219.61-0.26%57,750
Jul 23, 2026223.72224.09219.15220.19220.19-0.94%24,339
Jul 22, 2026223.16224.67221.81222.28222.280.34%23,075
Jul 21, 2026218.99221.96218.50221.53221.531.78%55,074
Jul 20, 2026220.84220.84216.15217.65217.651.51%331,505
Jul 17, 2026215.57215.57212.36214.41214.41-0.99%242,718
Jul 16, 2026217.48217.48215.50216.56216.56-0.88%90,868
Jul 15, 2026217.72219.57217.19218.48218.480.35%375,162
Jul 14, 2026214.47218.06214.47217.72217.720.53%535,708