HDFC Silver ETF (NSE:HDFCSILVER)
India · Delayed Price · Currency is INR 107.12
-3.07 (-2.79%)
At close: Jul 31, 2025, 3:30 PM IST
NSE:HDFCSILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.07 | 108.07 | 105.66 | 106.00 | - | -1.05% | 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 |
| Jun 16, 2025 | 104.65 | 105.15 | 103.40 | 103.93 | - | -0.12% | 90,485 |
| Jun 13, 2025 | 102.81 | 104.61 | 102.81 | 104.06 | - | 1.79% | 54,145 |
| Jun 12, 2025 | 105.00 | 105.00 | 101.20 | 102.23 | - | -0.98% | 172,380 |
| Jun 11, 2025 | 107.08 | 107.08 | 102.63 | 103.24 | - | -1.18% | 90,986 |
| Jun 10, 2025 | 104.74 | 104.99 | 103.39 | 104.47 | - | 0.99% | 133,875 |
| Jun 9, 2025 | 101.66 | 103.79 | 101.66 | 103.45 | - | 0.78% | 151,864 |
| Jun 6, 2025 | 102.04 | 103.00 | 101.61 | 102.65 | - | 1.77% | 80,746 |
| Jun 5, 2025 | 98.35 | 101.49 | 98.01 | 100.86 | - | 2.72% | 38,396 |
| Jun 4, 2025 | 98.40 | 98.40 | 97.51 | 98.19 | - | 1.05% | 66,053 |
| Jun 3, 2025 | 96.01 | 97.25 | 96.01 | 97.17 | - | 2.32% | 23,729 |
| Jun 2, 2025 | 94.74 | 95.22 | 93.98 | 94.97 | - | 0.24% | 8,459 |
| May 30, 2025 | 94.59 | 94.80 | 93.82 | 94.74 | - | 0.14% | 7,666 |
| May 29, 2025 | 94.86 | 94.86 | 93.26 | 94.61 | - | -0.32% | 64,536 |
| May 28, 2025 | 94.67 | 94.99 | 94.60 | 94.91 | - | 0.82% | 23,893 |
| May 27, 2025 | 94.97 | 94.98 | 94.00 | 94.14 | - | -0.70% | 41,361 |
| May 26, 2025 | 94.47 | 95.09 | 94.47 | 94.80 | - | 0.74% | 9,374 |