NSE:HDFCSILVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	210.00	217.50	210.00	216.71	216.71	2.59%	5,928,662
Mar 27, 2026	214.83	214.83	210.20	211.24	211.24	-4.69%	10,103,800
Mar 25, 2026	219.21	224.58	219.21	221.63	221.63	4.15%	7,096,620
Mar 24, 2026	200.30	213.87	200.30	212.80	212.80	10.91%	16,060,640
Mar 23, 2026	207.00	207.00	188.50	191.87	191.87	-12.79%	21,710,080
Mar 20, 2026	222.06	226.85	216.96	220.02	220.02	0.64%	8,021,011
Mar 19, 2026	231.44	231.44	217.21	218.63	218.63	-7.84%	11,710,040
Mar 18, 2026	238.74	238.74	233.12	237.23	237.23	-1.81%	5,088,589
Mar 17, 2026	239.95	245.50	239.62	241.61	241.61	3.70%	6,540,803
Mar 16, 2026	237.89	238.67	231.11	232.98	232.98	-4.60%	10,212,730
Mar 13, 2026	259.86	259.86	242.00	244.21	244.21	-3.68%	8,657,138
Mar 12, 2026	247.40	254.69	245.65	253.53	253.53	0.70%	5,717,696
Mar 11, 2026	257.89	257.89	250.63	251.78	251.78	-1.86%	6,287,514
Mar 10, 2026	255.15	258.50	255.12	256.56	256.56	3.77%	7,284,485
Mar 9, 2026	245.00	248.41	242.72	247.24	247.24	0.07%	6,711,754
Mar 6, 2026	249.90	251.27	245.88	247.06	247.06	-0.27%	6,264,591
Mar 5, 2026	251.89	253.35	240.01	247.74	247.74	-2.20%	11,439,030
Mar 4, 2026	265.00	265.00	248.00	253.30	253.30	-8.28%	22,000,707
Mar 2, 2026	259.62	278.00	259.62	276.16	276.16	9.03%	18,849,210
Feb 27, 2026	251.00	253.94	250.66	253.29	253.29	2.95%	6,794,184
Feb 26, 2026	246.72	253.13	241.69	246.03	246.03	-2.77%	9,452,906
Feb 25, 2026	256.87	256.88	251.01	253.05	253.05	0.97%	7,563,946
Feb 24, 2026	252.92	253.48	248.07	250.61	250.61	-0.14%	7,230,835
Feb 23, 2026	247.66	260.00	247.30	250.96	250.96	6.08%	14,142,830
Feb 20, 2026	237.00	238.98	228.79	236.58	236.58	1.28%	7,071,833
Feb 19, 2026	228.69	235.23	227.66	233.58	233.58	4.42%	7,772,398
Feb 18, 2026	218.50	226.39	218.50	223.70	223.70	1.92%	6,741,109
Feb 17, 2026	225.00	225.29	217.43	219.48	219.48	-3.41%	10,078,430
Feb 16, 2026	229.30	229.30	223.49	227.23	227.23	-2.14%	7,271,958
Feb 13, 2026	232.83	234.99	226.35	232.19	232.19	-5.48%	14,126,770
Feb 12, 2026	249.75	249.75	242.13	245.64	245.64	-0.55%	6,397,014
Feb 11, 2026	243.87	248.00	242.15	247.00	247.00	1.25%	8,165,730
Feb 10, 2026	246.80	246.80	240.70	243.94	243.94	-0.19%	7,223,883
Feb 9, 2026	242.00	247.40	238.17	244.41	244.41	8.67%	13,499,270
Feb 6, 2026	229.40	229.70	217.30	224.91	224.91	-5.56%	22,837,370
Feb 5, 2026	248.00	248.00	225.65	238.15	238.15	-10.69%	28,441,930
Feb 4, 2026	255.11	271.00	255.11	266.66	266.66	7.37%	21,627,290
Feb 3, 2026	220.00	258.98	216.35	248.35	248.35	15.40%	32,961,520
Feb 2, 2026	248.50	248.50	202.20	215.21	215.21	-14.85%	45,382,389
Feb 1, 2026	294.83	294.83	252.74	252.74	252.74	-14.97%	2,683,468
Jan 30, 2026	344.00	344.00	285.00	297.24	297.24	-16.37%	42,505,794
Jan 29, 2026	344.00	359.00	344.00	355.42	355.42	5.81%	16,571,276
Jan 28, 2026	324.20	340.00	324.20	335.90	335.90	4.11%	20,542,440
Jan 27, 2026	311.71	329.40	308.45	322.65	322.65	9.72%	23,506,500
Jan 23, 2026	287.65	311.50	287.65	294.07	294.07	5.20%	17,624,700
Jan 22, 2026	304.80	319.90	250.28	279.54	279.54	-10.31%	40,464,910
Jan 21, 2026	303.94	315.60	303.94	311.68	311.68	2.96%	19,906,087
Jan 20, 2026	289.78	305.00	287.30	302.71	302.71	7.07%	31,111,670
Jan 19, 2026	274.25	284.97	274.25	282.71	282.71	4.36%	19,866,200
Jan 16, 2026	271.20	271.30	263.41	270.89	270.89	2.38%	13,739,370