NSE:SBISILVER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	231.20	231.20	227.84	229.14	229.14	-2.99%	1,761,746
Apr 8, 2026	232.69	237.57	232.69	236.20	236.20	4.86%	2,543,817
Apr 7, 2026	228.45	228.45	223.32	225.25	225.25	-1.15%	1,416,876
Apr 6, 2026	224.37	228.26	221.85	227.86	227.86	2.91%	1,874,578
Apr 2, 2026	226.69	226.69	216.07	221.41	221.41	-3.70%	2,675,522
Apr 1, 2026	225.80	232.91	225.80	229.91	229.91	3.79%	2,612,071
Mar 30, 2026	209.26	228.00	209.26	221.51	221.51	1.61%	2,636,561
Mar 27, 2026	220.00	222.00	213.66	218.01	218.01	-3.89%	3,351,771
Mar 25, 2026	226.27	229.29	225.60	226.83	226.83	4.40%	3,732,325
Mar 24, 2026	206.98	218.85	205.88	217.28	217.28	10.75%	6,416,555
Mar 23, 2026	224.89	224.89	191.43	196.19	196.19	-12.76%	13,221,810
Mar 20, 2026	230.09	232.07	222.04	224.89	224.89	0.18%	3,899,564
Mar 19, 2026	234.76	236.34	222.95	224.48	224.48	-7.59%	5,340,744
Mar 18, 2026	246.50	246.50	239.03	242.93	242.93	-1.58%	2,300,902
Mar 17, 2026	245.80	251.02	245.28	246.82	246.82	3.44%	2,992,970
Mar 16, 2026	248.00	248.00	237.18	238.61	238.61	-4.64%	3,867,223
Mar 13, 2026	254.62	255.29	247.81	250.22	250.22	-3.42%	3,395,309
Mar 12, 2026	257.15	260.48	251.64	259.07	259.07	0.75%	2,533,508