HDFC Silver ETF (NSE:HDFCSILVER)
India · Delayed Price · Currency is INR 220.14
+0.07 (0.03%)
At close: Sep 23, 2026
NSE:HDFCSILVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 222.35 | 223.45 | 219.74 | 220.13 | 220.13 | 0.03% | 1,789,966 |
| Sep 22, 2026 | 222.05 | 222.22 | 218.18 | 220.07 | 220.07 | -0.89% | 3,187,602 |
| Sep 21, 2026 | 223.95 | 223.95 | 221.19 | 222.04 | 222.04 | -0.85% | 2,869,389 |
| Sep 18, 2026 | 221.28 | 225.17 | 221.10 | 223.95 | 223.95 | 3.46% | 3,863,924 |
| Sep 17, 2026 | 216.61 | 217.39 | 214.92 | 216.47 | 216.47 | -0.97% | 2,385,099 |
| Sep 16, 2026 | 217.75 | 219.27 | 217.75 | 218.60 | 218.60 | 1.92% | 2,201,761 |
| Sep 15, 2026 | 216.45 | 216.45 | 213.72 | 214.48 | 214.48 | -0.92% | 3,464,974 |
| Sep 11, 2026 | 216.02 | 217.67 | 213.85 | 216.48 | 216.48 | -3.16% | 6,499,736 |
| Sep 10, 2026 | 224.20 | 226.35 | 223.12 | 223.54 | 223.54 | 0.45% | 2,256,708 |
| Sep 9, 2026 | 221.31 | 223.65 | 221.31 | 222.54 | 222.54 | 0.56% | 1,537,585 |
| Sep 8, 2026 | 223.38 | 224.20 | 220.01 | 221.31 | 221.31 | 0.64% | 2,108,714 |
| Sep 7, 2026 | 221.80 | 221.80 | 218.00 | 219.90 | 219.90 | -1.26% | 2,927,057 |
| Sep 4, 2026 | 215.00 | 223.71 | 215.00 | 222.70 | 222.70 | 1.19% | 2,287,210 |
| Sep 3, 2026 | 220.75 | 222.34 | 219.00 | 220.08 | 220.08 | 2.19% | 2,513,811 |
| Sep 2, 2026 | 214.94 | 216.67 | 214.11 | 215.37 | 215.37 | -0.94% | 2,903,676 |
| Sep 1, 2026 | 223.89 | 223.89 | 217.00 | 217.42 | 217.42 | -2.51% | 5,724,309 |
| Aug 31, 2026 | 222.36 | 223.34 | 220.13 | 223.01 | 223.01 | -3.18% | 4,903,606 |
| Aug 28, 2026 | 231.88 | 231.88 | 225.23 | 230.34 | 230.34 | 1.82% | 3,146,569 |
| Aug 27, 2026 | 229.19 | 229.19 | 223.75 | 226.23 | 226.23 | -1.68% | 4,025,008 |
| Aug 26, 2026 | 231.62 | 233.59 | 229.58 | 230.10 | 230.10 | 0.60% | 2,657,351 |
| Aug 25, 2026 | 229.69 | 230.89 | 227.95 | 228.72 | 228.72 | -1.29% | 2,278,256 |
| Aug 24, 2026 | 232.67 | 233.47 | 231.12 | 231.71 | 231.71 | -0.41% | 3,276,118 |
| Aug 21, 2026 | 230.15 | 234.25 | 230.09 | 232.67 | 232.67 | 3.09% | 6,354,848 |
| Aug 20, 2026 | 224.55 | 227.10 | 224.55 | 225.70 | 225.70 | 4.29% | 6,685,957 |
| Aug 19, 2026 | 217.94 | 217.94 | 215.01 | 216.41 | 216.41 | -2.32% | 2,714,611 |
| Aug 18, 2026 | 225.88 | 225.88 | 220.68 | 221.55 | 221.55 | -0.93% | 1,592,562 |
| Aug 17, 2026 | 223.15 | 224.80 | 223.15 | 223.64 | 223.64 | 1.10% | 2,144,994 |
| Aug 14, 2026 | 221.18 | 221.54 | 217.82 | 221.20 | 221.20 | 0.14% | 1,703,982 |
| Aug 13, 2026 | 224.01 | 224.02 | 219.80 | 220.90 | 220.90 | -2.20% | 3,143,588 |
| Aug 12, 2026 | 222.60 | 226.20 | 222.49 | 225.88 | 225.88 | 1.47% | 3,709,394 |
| Aug 11, 2026 | 224.20 | 225.26 | 221.01 | 222.60 | 222.60 | 0.87% | 2,912,810 |
| Aug 10, 2026 | 220.43 | 221.53 | 218.95 | 220.69 | 220.69 | 0.12% | 3,694,321 |
| Aug 7, 2026 | 214.75 | 221.20 | 214.75 | 220.43 | 220.43 | 2.64% | 4,361,051 |
| Aug 6, 2026 | 214.52 | 215.61 | 213.36 | 214.75 | 214.75 | 0.58% | 2,640,249 |
| Aug 5, 2026 | 210.61 | 214.19 | 210.03 | 213.52 | 213.52 | 3.04% | 4,791,685 |
| Aug 4, 2026 | 206.54 | 208.08 | 206.54 | 207.22 | 207.22 | 0.21% | 994,367 |
| Aug 3, 2026 | 207.13 | 208.25 | 206.02 | 206.78 | 206.78 | 0.09% | 2,552,996 |
| Jul 31, 2026 | 206.92 | 208.61 | 206.50 | 206.60 | 206.60 | -0.04% | 1,459,415 |
| Jul 30, 2026 | 206.39 | 206.95 | 205.00 | 206.69 | 206.69 | -0.01% | 1,626,472 |
| Jul 29, 2026 | 206.73 | 208.25 | 206.01 | 206.71 | 206.71 | 0.31% | 1,628,287 |
| Jul 28, 2026 | 209.15 | 209.15 | 205.70 | 206.08 | 206.08 | -3.29% | 3,831,708 |
| Jul 27, 2026 | 211.66 | 213.85 | 211.66 | 213.09 | 213.09 | 1.09% | 1,807,284 |
| Jul 24, 2026 | 211.98 | 211.98 | 206.60 | 210.79 | 210.79 | -0.09% | 2,830,118 |
| Jul 23, 2026 | 214.01 | 214.60 | 209.84 | 210.98 | 210.98 | -1.08% | 1,597,908 |
| Jul 22, 2026 | 212.41 | 215.00 | 212.41 | 213.28 | 213.28 | 0.43% | 1,930,658 |
| Jul 21, 2026 | 208.27 | 212.61 | 208.27 | 212.36 | 212.36 | 1.96% | 3,285,152 |
| Jul 20, 2026 | 207.17 | 208.68 | 207.01 | 208.27 | 208.27 | 1.70% | 1,771,785 |
| Jul 17, 2026 | 205.89 | 205.89 | 202.91 | 204.79 | 204.79 | -1.06% | 3,508,779 |
| Jul 16, 2026 | 208.49 | 208.49 | 206.17 | 206.98 | 206.98 | -1.04% | 1,898,188 |
| Jul 15, 2026 | 210.99 | 210.99 | 208.00 | 209.16 | 209.16 | 0.53% | 3,234,351 |