Sbi Mutual Fund Sbi Silver ETF (NSE:SBISILVER)
India · Delayed Price · Currency is INR 110.32
-2.05 (-1.82%)
Last updated: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.61 | 109.61 | 108.01 | 108.40 | - | -1.10% | 463,516 |
| Jul 31, 2025 | 110.50 | 110.51 | 109.44 | 109.61 | - | -2.57% | 1,118,714 |
| Jul 30, 2025 | 112.52 | 112.65 | 112.04 | 112.50 | - | 0.28% | 500,085 |
| Jul 29, 2025 | 115.28 | 115.28 | 111.38 | 112.19 | - | 0.24% | 660,911 |
| Jul 28, 2025 | 115.00 | 117.02 | 111.12 | 111.92 | - | -1.49% | 752,112 |
| Jul 25, 2025 | 114.18 | 114.27 | 113.25 | 113.61 | - | -0.01% | 389,687 |
| Jul 24, 2025 | 114.50 | 115.01 | 113.09 | 113.62 | - | -1.04% | 947,280 |
| Jul 23, 2025 | 114.02 | 115.20 | 113.56 | 114.81 | - | 1.69% | 1,344,086 |
| Jul 22, 2025 | 114.85 | 114.85 | 112.49 | 112.90 | - | 0.76% | 627,106 |
| Jul 21, 2025 | 115.25 | 115.25 | 111.00 | 112.05 | - | 0.14% | 524,707 |
| Jul 18, 2025 | 110.06 | 112.00 | 110.05 | 111.89 | - | 1.89% | 559,449 |
| Jul 17, 2025 | 110.64 | 110.64 | 109.53 | 109.81 | - | -0.57% | 504,162 |
| Jul 16, 2025 | 110.37 | 110.60 | 109.70 | 110.44 | - | -0.44% | 590,045 |
| Jul 15, 2025 | 116.16 | 116.16 | 110.16 | 110.93 | - | -1.64% | 445,588 |
| Jul 14, 2025 | 112.66 | 112.94 | 111.05 | 112.78 | - | 3.11% | 423,031 |
| Jul 11, 2025 | 108.42 | 109.50 | 107.29 | 109.38 | - | 2.92% | 369,506 |
| Jul 10, 2025 | 106.69 | 106.69 | 105.70 | 106.28 | - | -0.09% | 392,850 |
| Jul 9, 2025 | 107.28 | 107.28 | 105.90 | 106.38 | - | -0.46% | 11,279,160 |
| Jul 8, 2025 | 107.04 | 107.47 | 106.50 | 106.87 | - | 0.35% | 750,343 |
| Jul 7, 2025 | 109.09 | 109.09 | 105.70 | 106.50 | - | 0.07% | 366,865 |
| Jul 4, 2025 | 107.48 | 107.49 | 106.00 | 106.43 | - | -0.49% | 246,777 |
| Jul 3, 2025 | 105.81 | 107.74 | 105.42 | 106.95 | - | 1.58% | 399,663 |
| Jul 2, 2025 | 108.91 | 108.91 | 104.54 | 105.29 | - | -0.91% | 443,569 |
| Jul 1, 2025 | 105.58 | 106.45 | 104.76 | 106.26 | - | 1.15% | 373,637 |
| Jun 30, 2025 | 104.69 | 105.50 | 104.18 | 105.05 | - | 0.33% | 259,329 |
| Jun 27, 2025 | 107.46 | 107.46 | 103.80 | 104.70 | - | -2.09% | 288,863 |
| Jun 26, 2025 | 105.53 | 107.60 | 105.16 | 106.93 | - | 2.21% | 329,235 |
| Jun 25, 2025 | 105.37 | 105.94 | 104.06 | 104.62 | - | -0.70% | 289,603 |
| Jun 24, 2025 | 106.00 | 106.00 | 104.64 | 105.36 | - | -1.02% | 205,689 |
| Jun 23, 2025 | 105.00 | 106.61 | 105.00 | 106.45 | - | 0.51% | 374,306 |
| Jun 20, 2025 | 105.51 | 106.49 | 104.00 | 105.91 | - | -0.78% | 365,031 |
| Jun 19, 2025 | 109.80 | 109.80 | 106.16 | 106.74 | - | -2.05% | 336,966 |
| Jun 18, 2025 | 108.30 | 109.01 | 107.57 | 108.97 | - | 2.16% | 904,203 |
| Jun 17, 2025 | 106.08 | 106.85 | 105.39 | 106.67 | - | 0.56% | 244,623 |
| Jun 16, 2025 | 108.91 | 108.91 | 105.60 | 106.08 | - | -0.17% | 256,196 |
| Jun 13, 2025 | 107.60 | 107.60 | 105.20 | 106.26 | - | 1.22% | 694,019 |
| Jun 12, 2025 | 106.21 | 106.34 | 103.47 | 104.98 | - | -0.67% | 549,785 |
| Jun 11, 2025 | 103.75 | 106.98 | 103.75 | 105.69 | - | -0.69% | 253,931 |
| Jun 10, 2025 | 106.00 | 106.60 | 105.50 | 106.42 | - | 0.89% | 242,080 |
| Jun 9, 2025 | 107.49 | 107.49 | 104.45 | 105.48 | - | 0.58% | 316,612 |
| Jun 6, 2025 | 103.22 | 105.25 | 103.01 | 104.87 | - | 2.10% | 230,716 |
| Jun 5, 2025 | 100.91 | 103.70 | 100.07 | 102.71 | - | 2.29% | 171,077 |
| Jun 4, 2025 | 102.00 | 102.00 | 99.73 | 100.41 | - | 0.89% | 110,327 |
| Jun 3, 2025 | 98.47 | 99.68 | 98.25 | 99.52 | - | 2.34% | 281,019 |
| Jun 2, 2025 | 96.99 | 97.70 | 96.14 | 97.24 | - | 0.44% | 107,858 |
| May 30, 2025 | 96.90 | 96.90 | 95.87 | 96.81 | - | -0.18% | 74,276 |
| May 29, 2025 | 96.87 | 97.00 | 96.00 | 96.98 | - | 0.09% | 108,588 |
| May 28, 2025 | 96.85 | 97.18 | 96.51 | 96.89 | - | 0.54% | 57,663 |
| May 27, 2025 | 97.37 | 97.37 | 96.11 | 96.37 | - | -0.52% | 91,805 |
| May 26, 2025 | 96.97 | 97.50 | 95.32 | 96.87 | - | 0.81% | 150,518 |