NSE:HDFCSILVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	229.49	229.49	224.05	224.52	224.52	-2.69%	4,571,308
Apr 27, 2026	231.63	233.37	230.49	230.73	230.73	1.26%	4,436,848
Apr 24, 2026	229.00	229.19	226.44	227.87	227.87	-0.78%	2,866,336
Apr 23, 2026	230.56	233.00	229.04	229.65	229.65	-2.75%	3,607,137
Apr 22, 2026	234.59	237.28	234.59	236.14	236.14	-0.54%	2,727,257
Apr 21, 2026	238.23	238.23	236.50	237.43	237.43	-0.04%	1,773,826
Apr 20, 2026	237.66	239.66	237.26	237.52	237.52	-0.30%	3,226,266
Apr 17, 2026	236.00	238.63	234.40	238.24	238.24	0.13%	2,782,566
Apr 16, 2026	239.99	240.36	237.72	237.94	237.94	0.98%	5,363,593
Apr 15, 2026	236.10	240.90	235.00	235.64	235.64	4.75%	8,176,704
Apr 13, 2026	225.99	225.99	223.72	224.95	224.95	-0.86%	3,262,987
Apr 10, 2026	229.47	229.63	225.93	226.89	226.89	1.34%	3,622,750
Apr 9, 2026	225.00	225.07	222.25	223.88	223.88	-3.21%	6,039,580
Apr 8, 2026	227.20	232.49	227.20	231.30	231.30	4.93%	5,301,561
Apr 7, 2026	217.29	222.42	217.29	220.43	220.43	-1.09%	3,828,656
Apr 6, 2026	217.82	223.29	216.16	222.87	222.87	3.23%	5,214,511
Apr 2, 2026	219.97	219.97	210.90	215.90	215.90	-4.31%	7,221,846
Apr 1, 2026	221.10	228.20	221.10	225.62	225.62	4.11%	5,445,318
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