Motilal Oswal Silver ETF (NSE:MOSILVER)
India · Delayed Price · Currency is INR 228.59
-1.70 (-0.74%)
Last updated: Apr 2, 2026, 3:29 PM IST
NSE:MOSILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 225.89 | 250.62 | 218.79 | 228.59 | 228.59 | -0.74% | 43,195 |
| Apr 1, 2026 | 228.90 | 234.73 | 228.90 | 230.29 | 230.29 | 3.70% | 73,289 |
| Mar 30, 2026 | 217.46 | 225.00 | 216.29 | 222.07 | 222.07 | 2.24% | 105,064 |
| Mar 27, 2026 | 217.19 | 220.64 | 215.66 | 217.21 | 217.21 | -3.49% | 84,277 |
| Mar 25, 2026 | 227.07 | 230.20 | 222.00 | 225.07 | 225.07 | 3.28% | 76,816 |
| Mar 24, 2026 | 206.02 | 219.45 | 206.01 | 217.93 | 217.93 | 9.53% | 153,658 |
| Mar 23, 2026 | 213.01 | 218.45 | 196.49 | 198.97 | 198.97 | -13.46% | 267,167 |
| Mar 20, 2026 | 232.41 | 235.04 | 225.28 | 229.93 | 229.93 | 1.05% | 43,123 |
| Mar 19, 2026 | 238.91 | 238.91 | 225.02 | 227.54 | 227.54 | -6.94% | 90,217 |
| Mar 18, 2026 | 243.64 | 245.25 | 240.14 | 244.52 | 244.52 | -1.35% | 71,717 |
| Mar 17, 2026 | 250.15 | 252.17 | 247.50 | 247.86 | 247.86 | 2.40% | 35,611 |
| Mar 16, 2026 | 247.00 | 247.00 | 240.15 | 242.06 | 242.06 | -4.21% | 61,932 |
| Mar 13, 2026 | 255.99 | 258.70 | 250.16 | 252.71 | 252.71 | -3.32% | 73,556 |
| Mar 12, 2026 | 260.95 | 263.27 | 255.41 | 261.39 | 261.39 | -2.19% | 161,028 |
| Mar 11, 2026 | 264.99 | 290.00 | 257.51 | 267.23 | 267.23 | 1.00% | 285,674 |
| Mar 10, 2026 | 263.70 | 267.33 | 262.42 | 264.59 | 264.59 | 3.94% | 89,694 |
| Mar 9, 2026 | 257.48 | 257.48 | 250.12 | 254.56 | 254.56 | 0.24% | 54,165 |
| Mar 6, 2026 | 259.50 | 259.90 | 247.02 | 253.94 | 253.94 | -1.17% | 33,176 |
| Mar 5, 2026 | 262.49 | 263.78 | 249.03 | 256.94 | 256.94 | -2.61% | 288,699 |
| Mar 4, 2026 | 282.00 | 282.00 | 260.00 | 263.82 | 263.82 | -6.45% | 602,618 |
| Mar 2, 2026 | 273.69 | 283.50 | 273.50 | 282.00 | 282.00 | 8.13% | 282,618 |
| Feb 27, 2026 | 261.00 | 261.90 | 258.30 | 260.79 | 260.79 | 2.37% | 67,331 |
| Feb 26, 2026 | 259.69 | 261.20 | 250.96 | 254.76 | 254.76 | -2.65% | 49,805 |
| Feb 25, 2026 | 258.93 | 263.20 | 258.87 | 261.70 | 261.70 | 1.07% | 75,892 |
| Feb 24, 2026 | 259.52 | 260.77 | 256.55 | 258.94 | 258.94 | 0.32% | 95,622 |
| Feb 23, 2026 | 263.28 | 265.58 | 254.26 | 258.12 | 258.12 | 5.20% | 165,939 |
| Feb 20, 2026 | 239.47 | 254.00 | 237.60 | 245.36 | 245.36 | 1.96% | 73,385 |
| Feb 19, 2026 | 236.26 | 243.58 | 236.25 | 240.65 | 240.65 | 3.87% | 82,989 |
| Feb 18, 2026 | 227.90 | 233.50 | 227.35 | 231.69 | 231.69 | 1.43% | 96,269 |
| Feb 17, 2026 | 232.99 | 233.18 | 225.68 | 228.42 | 228.42 | -2.90% | 97,624 |
| Feb 16, 2026 | 234.64 | 236.19 | 230.85 | 235.25 | 235.25 | -1.89% | 87,210 |
| Feb 13, 2026 | 240.64 | 242.97 | 234.42 | 239.79 | 239.79 | -5.84% | 219,403 |
| Feb 12, 2026 | 255.24 | 256.50 | 252.01 | 254.65 | 254.65 | -0.33% | 194,480 |
| Feb 11, 2026 | 253.65 | 256.00 | 252.21 | 255.49 | 255.49 | 0.97% | 73,969 |
| Feb 10, 2026 | 251.99 | 255.00 | 247.47 | 253.04 | 253.04 | 0.62% | 149,660 |
| Feb 9, 2026 | 251.66 | 254.98 | 247.01 | 251.49 | 251.49 | 6.38% | 159,872 |
| Feb 6, 2026 | 236.00 | 238.00 | 225.00 | 236.40 | 236.40 | -2.90% | 386,715 |
| Feb 5, 2026 | 258.79 | 258.79 | 235.12 | 243.46 | 243.46 | -11.75% | 406,321 |
| Feb 4, 2026 | 259.48 | 280.02 | 259.48 | 275.88 | 275.88 | 5.15% | 493,223 |
| Feb 3, 2026 | 240.71 | 269.52 | 240.70 | 262.37 | 262.37 | 11.16% | 535,775 |
| Feb 2, 2026 | 259.00 | 259.00 | 208.16 | 236.02 | 236.02 | -9.29% | 488,489 |
| Feb 1, 2026 | 296.05 | 296.05 | 260.19 | 260.19 | 260.19 | -15.06% | 120,791 |
| Jan 30, 2026 | 376.75 | 376.75 | 281.20 | 306.32 | 306.32 | -18.81% | 1,090,578 |
| Jan 29, 2026 | 362.00 | 385.00 | 361.12 | 377.27 | 377.27 | 9.46% | 550,956 |
| Jan 28, 2026 | 336.65 | 351.90 | 336.65 | 344.67 | 344.67 | 3.95% | 326,821 |
| Jan 27, 2026 | 322.66 | 335.00 | 320.00 | 331.56 | 331.56 | 7.81% | 333,852 |
| Jan 23, 2026 | 304.40 | 315.00 | 299.40 | 307.54 | 307.54 | 6.94% | 971,972 |
| Jan 22, 2026 | 309.70 | 309.70 | 256.00 | 287.57 | 287.57 | -7.76% | 1,669,445 |
| Jan 21, 2026 | 311.54 | 315.98 | 304.00 | 311.75 | 311.75 | 2.07% | 1,143,791 |
| Jan 20, 2026 | 291.60 | 310.00 | 291.02 | 305.43 | 305.43 | 5.36% | 1,051,613 |