Skip to main content
logo
Motilal Oswal Silver ETF (NSE:MOSILVER)
India flag India · Delayed Price · Currency is INR
227.32
-0.39 (-0.17%)
At close: Sep 23, 2026

NSE:MOSILVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026231.20231.20227.32227.74227.740.01%21,615
Sep 22, 2026230.20230.20226.00227.71227.71-0.82%22,873
Sep 21, 2026231.98231.98228.91229.59229.59-0.74%24,559
Sep 18, 2026229.57232.30228.63231.30231.303.27%54,487
Sep 17, 2026223.80225.06222.54223.98223.98-0.70%21,273
Sep 16, 2026224.40226.41224.40225.55225.551.63%37,189
Sep 15, 2026224.48224.48221.20221.93221.93-1.08%23,991
Sep 11, 2026225.98225.98221.29224.35224.35-2.81%47,162
Sep 10, 2026232.00233.75230.61230.84230.840.46%184,460
Sep 9, 2026231.00231.00228.90229.79229.790.24%25,038
Sep 8, 2026229.00231.19227.43229.24229.240.63%21,905
Sep 7, 2026228.98228.98226.25227.80227.80-0.97%27,297
Sep 4, 2026231.14231.15228.28230.02230.021.25%20,361
Sep 3, 2026225.01228.84225.01227.19227.191.97%91,619
Sep 2, 2026224.00224.54222.21222.79222.79-1.31%27,875
Sep 1, 2026234.99234.99224.57225.74225.74-2.18%190,724
Aug 31, 2026231.20231.48228.31230.78230.78-2.91%74,753
Aug 28, 2026234.19238.95233.67237.69237.691.49%29,997
Aug 27, 2026237.59237.59231.59234.19234.19-1.43%54,592
Aug 26, 2026239.98239.99237.27237.58237.580.50%51,286
Aug 25, 2026238.49238.72235.87236.40236.40-1.29%50,633
Aug 24, 2026240.48241.28238.57239.49239.49-0.22%75,424
Aug 21, 2026235.00241.84235.00240.01240.013.26%78,649
Aug 20, 2026232.20234.07232.00232.43232.433.81%72,359
Aug 19, 2026226.95226.95221.20223.89223.89-2.31%29,885
Aug 18, 2026230.74230.74228.23229.19229.19-0.73%39,134
Aug 17, 2026234.28234.28229.60230.87230.870.81%40,896
Aug 14, 2026228.37229.68225.25229.02229.020.04%28,199
Aug 13, 2026232.97232.97227.54228.92228.92-1.76%50,009
Aug 12, 2026230.83233.99229.81233.02233.021.47%101,634
Aug 11, 2026230.15233.18228.36229.65229.650.78%84,258
Aug 10, 2026227.98228.99226.25227.87227.870.31%68,464
Aug 7, 2026222.37228.87221.21227.17227.172.40%167,324
Aug 6, 2026221.88222.79220.48221.84221.840.58%25,907
Aug 5, 2026218.40221.79217.62220.56220.562.96%81,928
Aug 4, 2026215.48215.48213.95214.22214.22-0.11%11,132
Aug 3, 2026213.68215.39213.14214.46214.460.36%63,254
Jul 31, 2026215.61215.81213.41213.69213.69-0.19%35,400
Jul 30, 2026214.15216.29212.00214.10214.10-0.02%32,851
Jul 29, 2026213.87215.29212.85214.15214.150.14%18,132
Jul 28, 2026216.39216.39213.14213.84213.84-2.66%90,421
Jul 27, 2026217.11220.90217.11219.69219.690.98%42,288
Jul 24, 2026214.10218.48213.86217.55217.55-0.68%166,348
Jul 23, 2026221.50221.69217.12219.03219.03-0.62%73,781
Jul 22, 2026221.55222.00219.77220.39220.390.66%75,822
Jul 21, 2026215.81219.58215.81218.94218.941.96%129,292
Jul 20, 2026214.10217.78213.31214.73214.731.44%59,505
Jul 17, 2026211.90212.69208.86211.68211.68-1.10%111,138
Jul 16, 2026215.00215.00213.22214.04214.04-0.76%58,503
Jul 15, 2026217.36217.36214.82215.69215.690.25%121,461