HDFC Silver ETF (NSE:HDFCSILVER)
India · Delayed Price · Currency is INR 110.27
+0.89 (0.81%)
At close: Aug 22, 2025, 3:30 PM IST
NSE:HDFCSILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 112.30 | 113.14 | 111.75 | 111.84 | - | -0.52% | 69,875 |
| Aug 25, 2025 | 112.05 | 113.30 | 112.02 | 112.42 | - | 1.95% | 85,685 |
| Aug 22, 2025 | 106.64 | 110.88 | 106.64 | 110.27 | - | 0.81% | 90,323 |
| Aug 21, 2025 | 109.99 | 109.99 | 108.83 | 109.38 | - | 2.13% | 41,711 |
| Aug 20, 2025 | 112.39 | 112.39 | 106.80 | 107.10 | - | -2.33% | 108,910 |
| Aug 19, 2025 | 109.90 | 109.90 | 109.25 | 109.65 | - | -0.63% | 28,785 |
| Aug 18, 2025 | 110.62 | 110.97 | 109.90 | 110.34 | - | -0.59% | 110,313 |
| Aug 14, 2025 | 111.58 | 111.58 | 110.71 | 111.00 | - | -0.54% | 231,352 |
| Aug 13, 2025 | 110.39 | 111.77 | 110.26 | 111.60 | - | 1.99% | 39,876 |
| Aug 12, 2025 | 109.97 | 110.03 | 109.26 | 109.42 | - | -0.30% | 109,557 |
| Aug 11, 2025 | 111.27 | 111.27 | 109.00 | 109.75 | - | -1.71% | 99,057 |
| Aug 8, 2025 | 111.49 | 111.71 | 110.70 | 111.66 | - | 0.63% | 17,968 |
| Aug 7, 2025 | 110.58 | 111.50 | 110.30 | 110.96 | - | 1.34% | 90,495 |
| Aug 6, 2025 | 109.00 | 110.00 | 109.00 | 109.49 | - | 0.57% | 55,321 |
| Aug 5, 2025 | 109.38 | 109.38 | 108.46 | 108.87 | - | 0.17% | 107,494 |
| Aug 4, 2025 | 107.44 | 108.79 | 107.15 | 108.68 | - | 2.49% | 121,729 |
| Aug 1, 2025 | 108.07 | 108.07 | 105.66 | 106.04 | - | -1.01% | 91,879 |
| Jul 31, 2025 | 108.26 | 108.74 | 107.00 | 107.12 | - | -2.79% | 68,380 |
| Jul 30, 2025 | 110.22 | 110.35 | 109.70 | 110.19 | - | 0.35% | 38,576 |
| Jul 29, 2025 | 109.55 | 110.00 | 109.05 | 109.81 | - | 0.39% | 31,721 |
| Jul 28, 2025 | 109.61 | 109.94 | 109.02 | 109.38 | - | -1.36% | 35,565 |
| Jul 25, 2025 | 110.16 | 111.67 | 110.16 | 110.89 | - | -0.35% | 86,619 |
| Jul 24, 2025 | 111.15 | 111.32 | 110.66 | 111.28 | - | -1.01% | 83,916 |
| Jul 23, 2025 | 112.04 | 112.49 | 111.25 | 112.41 | - | 1.69% | 92,781 |
| Jul 22, 2025 | 110.77 | 111.69 | 110.01 | 110.54 | - | 0.63% | 101,351 |
| Jul 21, 2025 | 109.52 | 109.90 | 108.78 | 109.85 | - | 0.48% | 35,969 |
| Jul 18, 2025 | 108.40 | 109.59 | 108.37 | 109.33 | - | 1.74% | 60,008 |
| Jul 17, 2025 | 108.00 | 108.04 | 107.18 | 107.46 | - | -0.56% | 28,136 |
| Jul 16, 2025 | 107.83 | 108.99 | 107.22 | 108.07 | - | -0.46% | 66,334 |
| Jul 15, 2025 | 107.11 | 108.65 | 107.11 | 108.57 | - | -1.76% | 37,187 |
| Jul 14, 2025 | 108.60 | 110.79 | 108.60 | 110.52 | - | 3.70% | 90,012 |
| Jul 11, 2025 | 106.74 | 107.22 | 105.49 | 106.58 | - | 2.46% | 174,508 |
| Jul 10, 2025 | 103.98 | 104.05 | 103.37 | 104.02 | - | 0.05% | 18,280 |
| Jul 9, 2025 | 104.02 | 104.38 | 103.50 | 103.97 | - | -0.24% | 9,808 |
| Jul 8, 2025 | 103.11 | 104.76 | 103.11 | 104.22 | - | 0.17% | 50,469 |
| Jul 7, 2025 | 106.74 | 106.74 | 103.11 | 104.04 | - | -0.17% | 33,656 |
| Jul 4, 2025 | 106.75 | 106.75 | 103.66 | 104.22 | - | 0.07% | 80,539 |
| Jul 3, 2025 | 103.57 | 104.76 | 103.33 | 104.15 | - | 1.19% | 54,095 |
| Jul 2, 2025 | 102.50 | 103.18 | 102.15 | 102.93 | - | -0.80% | 32,436 |
| Jul 1, 2025 | 103.00 | 103.92 | 102.60 | 103.76 | - | 0.87% | 114,120 |
| Jun 30, 2025 | 102.90 | 103.33 | 102.37 | 102.87 | - | 0.96% | 80,427 |
| Jun 27, 2025 | 103.99 | 103.99 | 101.75 | 101.89 | - | -2.37% | 41,851 |
| Jun 26, 2025 | 103.79 | 104.38 | 103.11 | 104.36 | - | 2.29% | 49,947 |
| Jun 25, 2025 | 102.84 | 102.88 | 101.92 | 102.02 | - | -0.86% | 50,941 |
| Jun 24, 2025 | 103.80 | 103.80 | 102.45 | 102.91 | - | -0.87% | 59,065 |
| Jun 23, 2025 | 108.00 | 108.00 | 103.52 | 103.81 | - | 0.28% | 97,359 |
| Jun 20, 2025 | 104.29 | 104.29 | 101.51 | 103.52 | - | -0.73% | 24,684 |
| Jun 19, 2025 | 108.72 | 108.72 | 103.83 | 104.28 | - | -2.20% | 331,332 |
| Jun 18, 2025 | 105.98 | 106.75 | 105.98 | 106.63 | - | 2.18% | 53,521 |
| Jun 17, 2025 | 103.85 | 104.78 | 103.15 | 104.36 | - | 0.41% | 23,310 |