HDFC Silver ETF (NSE:HDFCSILVER)
India · Delayed Price · Currency is INR 143.23
+1.86 (1.32%)
At close: Oct 31, 2025
NSE:HDFCSILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 141.98 | 144.09 | 141.98 | 143.27 | 143.27 | 1.44% | 3,946,035 |
| Oct 30, 2025 | 145.16 | 145.16 | 138.69 | 141.23 | 141.23 | -0.28% | 3,853,178 |
| Oct 29, 2025 | 135.63 | 142.00 | 135.63 | 141.62 | 141.62 | 5.98% | 4,819,243 |
| Oct 28, 2025 | 137.17 | 137.52 | 132.72 | 133.63 | 133.63 | -3.80% | 7,197,828 |
| Oct 27, 2025 | 140.40 | 141.74 | 137.31 | 138.91 | 138.91 | -0.01% | 5,289,553 |
| Oct 24, 2025 | 144.54 | 144.54 | 138.30 | 138.92 | 138.92 | -1.49% | 6,508,857 |
| Oct 23, 2025 | 144.00 | 144.00 | 135.04 | 141.02 | 141.02 | -2.77% | 13,560,030 |
| Oct 21, 2025 | 150.40 | 150.40 | 142.01 | 145.04 | 145.04 | -1.93% | 2,958,207 |
| Oct 20, 2025 | 155.57 | 155.57 | 145.68 | 147.89 | 147.89 | -7.82% | 12,163,520 |
| Oct 17, 2025 | 160.06 | 163.99 | 159.30 | 160.43 | 160.43 | 1.97% | 9,866,536 |
| Oct 16, 2025 | 174.60 | 178.00 | 156.09 | 157.33 | 157.33 | -7.24% | 20,121,030 |
| Oct 15, 2025 | 179.99 | 184.47 | 167.00 | 169.61 | 169.61 | -4.67% | 21,891,520 |
| Oct 14, 2025 | 177.33 | 187.10 | 173.00 | 177.92 | 177.92 | 2.84% | 29,962,640 |
| Oct 13, 2025 | 161.11 | 175.50 | 160.01 | 173.01 | 173.01 | 10.06% | 11,945,550 |
| Oct 10, 2025 | 162.33 | 163.29 | 152.32 | 157.19 | 157.19 | -3.17% | 14,349,530 |
| Oct 9, 2025 | 149.48 | 172.21 | 148.50 | 162.33 | 162.33 | 8.13% | 12,616,610 |
| Oct 8, 2025 | 143.88 | 151.50 | 143.85 | 150.13 | 150.13 | 4.34% | 7,104,302 |
| Oct 7, 2025 | 144.30 | 144.99 | 141.61 | 143.88 | 143.88 | -0.30% | 7,617,864 |
| Oct 6, 2025 | 143.95 | 144.59 | 142.87 | 144.31 | 144.31 | 3.06% | 5,998,560 |
| Oct 3, 2025 | 139.45 | 140.40 | 138.41 | 140.02 | 140.02 | -0.20% | 5,204,461 |
| Oct 1, 2025 | 139.90 | 140.87 | 138.24 | 140.30 | 140.30 | 2.38% | 8,664,899 |
| Sep 30, 2025 | 140.40 | 141.90 | 136.20 | 137.04 | 137.04 | -2.12% | 7,241,437 |
| Sep 29, 2025 | 137.30 | 142.70 | 137.30 | 140.01 | 140.01 | 4.81% | 7,159,364 |
| Sep 26, 2025 | 132.49 | 133.89 | 131.92 | 133.58 | 133.58 | 0.67% | 5,276,513 |
| Sep 25, 2025 | 129.95 | 133.10 | 129.35 | 132.69 | 132.69 | 1.76% | 4,755,922 |
| Sep 24, 2025 | 133.44 | 133.44 | 129.85 | 130.39 | 130.39 | 0.15% | 6,532,858 |
| Sep 23, 2025 | 131.89 | 131.89 | 128.71 | 130.19 | 130.19 | 1.17% | 4,262,355 |
| Sep 22, 2025 | 127.30 | 128.94 | 127.16 | 128.68 | 128.68 | 3.62% | 3,472,478 |
| Sep 19, 2025 | 126.55 | 126.55 | 123.47 | 124.19 | 124.19 | 0.58% | 2,952,073 |
| Sep 18, 2025 | 122.08 | 123.77 | 121.25 | 123.47 | 123.47 | 1.28% | 2,412,252 |
| Sep 17, 2025 | 123.69 | 123.69 | 121.42 | 121.91 | 121.91 | -2.47% | 9,385,071 |
| Sep 16, 2025 | 124.44 | 125.20 | 124.06 | 125.00 | 125.00 | 1.26% | 3,756,202 |
| Sep 15, 2025 | 124.99 | 124.99 | 122.96 | 123.44 | 123.44 | -0.54% | 4,994,294 |
| Sep 12, 2025 | 122.05 | 124.30 | 122.05 | 124.11 | 124.11 | 3.51% | 3,234,493 |
| Sep 11, 2025 | 121.28 | 121.28 | 119.38 | 119.90 | 119.90 | -0.79% | 2,707,487 |
| Sep 10, 2025 | 121.18 | 121.22 | 119.64 | 120.85 | 120.85 | -0.39% | 5,765,732 |
| Sep 9, 2025 | 121.37 | 121.99 | 120.60 | 121.32 | 121.32 | 0.23% | 3,998,263 |
| Sep 8, 2025 | 119.80 | 121.79 | 118.54 | 121.04 | 121.04 | 1.44% | 1,923,856 |
| Sep 5, 2025 | 119.24 | 119.85 | 118.96 | 119.32 | 119.32 | -0.14% | 2,252,688 |
| Sep 4, 2025 | 119.17 | 119.64 | 118.12 | 119.49 | 119.49 | 0.28% | 2,056,292 |
| Sep 3, 2025 | 118.84 | 119.44 | 118.23 | 119.16 | 119.16 | 0.77% | 1,957,040 |
| Sep 2, 2025 | 122.11 | 122.11 | 117.56 | 118.25 | 118.25 | -0.75% | 2,723,202 |
| Sep 1, 2025 | 118.00 | 119.40 | 118.00 | 119.14 | 119.14 | 4.58% | 2,771,113 |
| Aug 29, 2025 | 113.54 | 114.12 | 113.10 | 113.92 | 113.92 | 0.82% | 1,460,840 |
| Aug 28, 2025 | 112.36 | 113.07 | 112.36 | 112.99 | 112.99 | 0.82% | 1,064,794 |
| Aug 26, 2025 | 115.25 | 115.25 | 111.45 | 112.07 | 112.07 | -0.33% | 2,409,030 |
| Aug 25, 2025 | 111.93 | 112.70 | 111.93 | 112.44 | 112.44 | 1.96% | 1,360,823 |
| Aug 22, 2025 | 109.75 | 110.34 | 109.75 | 110.28 | 110.28 | 0.87% | 1,100,790 |
| Aug 21, 2025 | 109.28 | 109.45 | 108.87 | 109.33 | 109.33 | 2.02% | 734,481 |
| Aug 20, 2025 | 108.00 | 108.00 | 106.78 | 107.17 | 107.17 | -2.27% | 2,733,116 |