NSE:HDFCSILVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	240.52	245.17	240.52	243.53	243.53	-1.28%	3,656,499
Jun 4, 2026	246.34	247.25	245.07	246.69	246.69	-0.03%	2,293,184
Jun 3, 2026	249.94	249.94	246.30	246.77	246.77	-1.96%	2,687,593
Jun 2, 2026	249.49	252.89	247.64	251.70	251.70	0.81%	2,627,749
Jun 1, 2026	249.76	250.89	247.73	249.68	249.68	-0.03%	1,885,254
May 29, 2026	250.91	251.50	247.41	249.75	249.75	-0.05%	2,814,352
May 27, 2026	252.05	253.65	247.89	249.88	249.88	-0.51%	3,473,495
May 26, 2026	249.89	253.97	249.89	251.16	251.16	-2.01%	3,480,144
May 25, 2026	252.67	257.94	252.67	256.30	256.30	1.44%	2,475,976
May 22, 2026	253.00	254.90	252.11	252.67	252.67	0.31%	2,679,759
May 21, 2026	255.48	255.48	250.20	251.90	251.90	-0.38%	3,910,179
May 20, 2026	247.09	253.67	246.85	252.85	252.85	-0.06%	4,397,754
May 19, 2026	254.43	256.90	252.50	253.00	253.00	-0.12%	5,870,633
May 18, 2026	248.93	255.00	242.70	253.31	253.31	1.76%	9,663,641
May 15, 2026	264.40	264.40	247.00	248.93	248.93	-7.97%	11,376,730
May 14, 2026	269.79	273.00	264.41	270.48	270.48	0.26%	7,305,614
May 13, 2026	265.00	278.00	265.00	269.79	269.79	6.96%	9,196,452
May 12, 2026	258.17	258.33	250.01	252.23	252.23	4.36%	7,990,759
May 11, 2026	241.26	242.29	240.15	241.69	241.69	0.61%	5,066,228
May 8, 2026	240.54	241.89	238.10	240.22	240.22	0.30%	4,710,063
May 7, 2026	239.40	239.85	236.00	239.51	239.51	1.99%	3,549,546
May 6, 2026	232.00	235.40	232.00	234.84	234.84	2.47%	3,412,777
May 5, 2026	228.80	229.49	226.14	229.17	229.17	-0.75%	3,702,670
May 4, 2026	232.58	234.35	229.33	230.90	230.90	1.38%	3,170,766
Apr 30, 2026	229.88	229.88	222.25	227.75	227.75	1.55%	2,425,518
Apr 29, 2026	225.12	227.30	224.00	224.28	224.28	-0.11%	2,602,551
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