Skip to main content
logo
Edelweiss Mutual Fund - Edelweiss Silver ETF (NSE:ESILVER)
India flag India · Delayed Price · Currency is INR
249.20
+4.21 (1.72%)
At close: May 7, 2026

NSE:ESILVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 2026246.26249.65246.11248.92-1.60%284,889
May 6, 2026242.97245.65241.67244.99244.992.76%72,019
May 5, 2026247.99247.99235.81238.42238.42-0.98%45,383
May 4, 2026240.90243.29238.51240.77240.771.53%604,247
Apr 30, 2026233.00237.45232.07237.14237.141.35%16,668
Apr 29, 2026235.03237.04233.37233.99233.99-0.28%397,407
Apr 28, 2026239.97239.97233.89234.65234.65-2.58%45,966
Apr 27, 2026242.97243.04239.53240.87240.871.05%252,159
Apr 24, 2026239.49239.50236.19238.37238.37-0.62%279,675
Apr 23, 2026246.07246.07239.01239.86239.86-2.52%66,268
Apr 22, 2026246.15247.58245.30246.07246.07-0.60%11,217
Apr 21, 2026245.41248.44242.66247.56247.560.37%18,057
Apr 20, 2026249.58249.58245.03246.64246.64-0.68%34,662
Apr 17, 2026247.10249.96243.77248.34248.340.25%26,240
Apr 16, 2026249.00249.80247.34247.71247.711.25%51,962
Apr 15, 2026247.91249.77243.07244.66244.664.14%109,490
Apr 13, 2026236.05236.05233.41234.94234.94-0.83%305,866
Apr 10, 2026241.63241.63235.05236.91236.911.34%461,033
Apr 9, 2026236.96236.96232.41233.78233.78-3.20%58,842
Apr 8, 2026235.66241.90235.66241.52241.524.94%489,290
Apr 7, 2026231.63231.99227.58230.14230.14-0.79%63,460
Apr 6, 2026227.05232.00226.00231.98231.982.37%662,304
Apr 2, 2026232.14232.14220.79226.61226.61-3.23%511,319
Apr 1, 2026226.65236.68226.65234.17234.173.18%73,211
Mar 30, 2026222.91230.00221.53226.96226.962.33%196,776
Mar 27, 2026222.89224.91218.53221.79221.79-3.97%501,899
Mar 25, 2026227.45234.07227.45230.97230.974.10%369,624
Mar 24, 2026211.70223.00209.82221.88221.888.40%192,558
Mar 23, 2026220.02220.02198.35204.69204.69-11.64%354,874
Mar 20, 2026234.50236.71226.89231.65231.650.79%154,167
Mar 19, 2026243.58243.58227.62229.83229.83-7.55%173,568
Mar 18, 2026246.63248.70243.57248.61248.61-0.85%359,027
Mar 17, 2026251.89255.60250.07250.75250.752.60%112,994
Mar 16, 2026249.64249.66242.01244.39244.39-4.42%499,102
Mar 13, 2026265.29265.29252.57255.69255.69-3.62%143,458
Mar 12, 2026255.64267.50255.64265.29265.291.14%674,239
Mar 11, 2026268.66270.97261.12262.30262.30-2.36%223,078
Mar 10, 2026266.86272.00266.50268.65268.653.74%539,050
Mar 9, 2026256.97267.77253.82258.97258.970.62%759,125
Mar 6, 2026261.61262.37255.01257.37257.37-1.13%109,314
Mar 5, 2026260.01265.00251.76260.31260.31-1.90%655,593
Mar 4, 2026272.63272.65254.20265.34265.34-7.23%268,848
Mar 2, 2026275.57289.00275.57286.01286.018.06%252,869
Feb 27, 2026262.19265.00261.24264.68264.683.16%465,823
Feb 26, 2026264.98264.98251.76256.57256.57-3.17%171,650
Feb 25, 2026263.59266.43263.37264.98264.981.03%398,796
Feb 24, 2026261.85264.30259.03262.28262.280.72%465,664
Feb 23, 2026261.28266.30257.00260.41260.415.57%189,995
Feb 20, 2026242.48248.70238.78246.66246.661.18%150,339
Feb 19, 2026236.99244.94236.98243.78243.784.27%185,093