NSE:SBISILVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	236.52	236.52	219.00	220.20	220.20	-4.58%	2,864,021
Jun 22, 2026	227.42	231.45	227.01	230.76	230.76	1.75%	1,062,227
Jun 19, 2026	225.00	227.75	221.00	226.79	226.79	-3.64%	3,460,837
Jun 18, 2026	239.35	239.36	234.15	235.36	235.36	-2.09%	887,977
Jun 17, 2026	241.44	241.45	239.38	240.38	240.38	-0.61%	697,340
Jun 16, 2026	244.00	244.00	238.12	241.85	241.85	-1.23%	1,224,632
Jun 15, 2026	242.62	245.69	242.50	244.86	244.86	3.97%	1,155,464
Jun 12, 2026	226.78	238.00	226.78	235.52	235.52	3.85%	1,589,081
Jun 11, 2026	225.35	228.51	224.57	226.78	226.78	0.23%	1,543,817
Jun 10, 2026	229.90	229.90	225.09	226.25	226.25	-4.75%	2,854,775
Jun 9, 2026	239.60	239.60	230.55	237.53	237.53	1.70%	1,175,708
Jun 8, 2026	237.44	237.44	230.39	233.57	233.57	-6.35%	2,957,082
Jun 5, 2026	251.15	251.15	246.59	249.42	249.42	-1.22%	5,372,148
Jun 4, 2026	257.00	257.00	250.90	252.49	252.49	-0.12%	756,238
Jun 3, 2026	257.64	257.64	252.22	252.79	252.79	-1.86%	871,724
Jun 2, 2026	253.11	258.88	253.11	257.57	257.57	0.82%	1,151,959
Jun 1, 2026	254.36	256.27	253.70	255.47	255.47	0.06%	1,017,437
May 29, 2026	255.69	257.18	253.28	255.31	255.31	-0.15%	1,126,763
May 27, 2026	258.52	259.55	253.69	255.69	255.69	-0.60%	1,417,151
May 26, 2026	259.51	260.24	256.81	257.24	257.24	-1.87%	842,693
May 25, 2026	261.02	263.42	260.02	262.15	262.15	1.43%	1,089,431
May 22, 2026	259.07	260.79	258.00	258.46	258.46	0.29%	782,754
May 21, 2026	261.99	261.99	256.24	257.71	257.71	-0.46%	915,930
May 20, 2026	255.32	259.51	252.91	258.89	258.89	-0.17%	1,161,485
May 19, 2026	262.17	263.00	258.80	259.33	259.33	0.14%	1,412,587
May 18, 2026	253.55	261.59	252.51	258.98	258.98	1.61%	1,863,348
May 15, 2026	275.00	276.89	252.84	254.87	254.87	-7.96%	4,855,543
May 14, 2026	268.60	282.38	268.60	276.90	276.90	0.51%	3,497,585
May 13, 2026	271.25	279.94	270.73	275.49	275.49	6.85%	4,405,331
May 12, 2026	263.83	264.03	255.57	257.82	257.82	4.40%	3,094,308
May 11, 2026	239.39	247.72	239.39	246.96	246.96	0.58%	1,169,355
May 8, 2026	245.90	247.34	243.60	245.53	245.53	0.23%	1,594,518
May 7, 2026	242.45	245.49	241.41	244.97	244.97	2.03%	1,831,501
May 6, 2026	234.47	240.69	234.47	240.09	240.09	2.40%	1,369,981
May 5, 2026	231.05	234.99	231.05	234.47	234.47	-0.63%	1,069,160
May 4, 2026	237.97	239.57	234.45	235.96	235.96	1.33%	1,351,461
Apr 30, 2026	235.20	235.20	227.74	232.87	232.87	1.48%	1,041,793
Apr 29, 2026	232.90	252.84	229.10	229.47	229.47	-0.11%	943,798
Apr 28, 2026	235.95	236.10	229.42	229.73	229.73	-2.73%	2,180,196
Apr 27, 2026	238.40	238.56	235.80	236.17	236.17	1.28%	842,229
Apr 24, 2026	233.91	234.59	231.55	233.18	233.18	-0.72%	1,499,765
Apr 23, 2026	241.39	241.39	234.40	234.86	234.86	-2.78%	1,740,950
Apr 22, 2026	241.00	242.82	240.57	241.58	241.58	-0.53%	1,614,241
Apr 21, 2026	236.92	243.59	236.92	242.86	242.86	-0.06%	940,001
Apr 20, 2026	239.51	246.36	239.50	243.00	243.00	-0.29%	1,137,098
Apr 17, 2026	249.59	249.59	239.06	243.70	243.70	0.08%	1,140,512
Apr 16, 2026	243.70	246.01	243.20	243.51	243.51	1.17%	1,659,036
Apr 15, 2026	244.18	245.35	240.00	240.70	240.70	4.64%	3,346,779
Apr 13, 2026	232.13	232.13	228.93	230.03	230.03	-0.90%	1,144,037
Apr 10, 2026	234.86	234.86	231.01	232.13	232.13	1.30%	1,402,726