Skip to main content
logo
Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Silver ETF (NSE:SILVER)
India flag India · Delayed Price · Currency is INR
225.34
-9.01 (-3.84%)
At close: Apr 2, 2026

NSE:SILVER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026229.85229.85220.50225.34225.34-3.84%2,842,259
Apr 1, 2026229.65237.21229.65234.35234.354.20%2,921,040
Mar 30, 2026226.07226.07215.04224.91224.911.97%3,316,982
Mar 27, 2026221.44223.99216.80220.56220.56-3.46%3,628,966
Mar 25, 2026227.80233.15227.11228.46228.463.59%4,855,733
Mar 24, 2026210.20222.81209.22220.55220.559.47%9,516,202
Mar 23, 2026230.00230.00197.00201.47201.47-11.92%10,895,500
Mar 20, 2026234.49236.72226.20228.73228.73-2,732,031
Mar 19, 2026234.80241.44226.56228.74228.74-7.41%4,795,582
Mar 18, 2026247.99248.00243.60247.04247.04-1.46%2,256,953
Mar 17, 2026250.87255.50249.70250.71250.712.94%2,369,369
Mar 16, 2026250.99250.99242.80243.55243.55-4.44%2,898,880
Mar 13, 2026264.08264.08252.86254.87254.87-3.49%2,164,055
Mar 12, 2026259.01265.22257.32264.08264.080.55%2,176,821
Mar 11, 2026266.84267.96261.75262.63262.63-1.58%2,299,444
Mar 10, 2026260.00268.75260.00266.84266.843.70%2,778,754
Mar 9, 2026259.62260.00253.50257.33257.33-2,372,175
Mar 6, 2026258.00262.82256.17257.32257.32-0.58%2,047,368
Mar 5, 2026267.00269.00251.32258.82258.82-2.57%4,684,217
Mar 4, 2026275.40279.80257.58265.64265.64-6.98%5,423,208
Mar 2, 2026267.00287.56256.71285.58285.588.46%9,203,905
Feb 27, 2026259.95264.80259.95263.30263.302.62%2,653,341
Feb 26, 2026264.19264.19252.50256.57256.57-2.83%3,841,420
Feb 25, 2026261.39266.32261.00264.03264.031.01%3,794,561
Feb 24, 2026261.00263.98257.80261.39261.390.23%3,540,467
Feb 23, 2026257.00267.48257.00260.78260.785.87%6,192,315
Feb 20, 2026242.93248.78238.23246.33246.331.40%2,884,392
Feb 19, 2026238.87244.50238.11242.93242.934.24%3,414,193
Feb 18, 2026223.59235.49223.59233.05233.051.62%3,193,189
Feb 17, 2026233.99235.99226.71229.33229.33-3.18%4,940,114
Feb 16, 2026237.00238.25232.88236.86236.86-2.50%3,543,555
Feb 13, 2026240.00245.00235.00242.93242.93-4.99%5,695,297
Feb 12, 2026250.87257.99250.87255.68255.68-0.63%2,876,687
Feb 11, 2026255.99258.10253.11257.31257.311.33%3,627,057
Feb 10, 2026259.81259.81250.11253.94253.940.18%3,387,606
Feb 9, 2026249.39256.00249.39253.48253.488.28%5,639,012
Feb 6, 2026239.70239.70226.66234.09234.09-6.42%8,930,189
Feb 5, 2026259.79259.79235.00250.15250.15-9.55%12,261,310
Feb 4, 2026265.01278.00262.60276.56276.567.61%10,111,640
Feb 3, 2026234.52267.18233.79257.01257.0112.33%19,018,920
Feb 2, 2026263.22263.22210.60228.80228.80-13.08%24,826,150
Feb 1, 2026299.71299.71263.22263.22263.22-12.02%1,328,236
Jan 30, 2026354.40354.40284.10299.19299.19-18.50%26,586,350
Jan 29, 2026359.90371.89359.90367.12367.125.13%10,647,990
Jan 28, 2026340.01354.00340.01349.20349.204.85%11,237,910
Jan 27, 2026315.00336.60314.99333.06333.068.75%13,896,020
Jan 23, 2026296.00324.00296.00306.27306.276.62%12,781,610
Jan 22, 2026331.10331.10260.00287.26287.26-13.74%29,365,130
Jan 21, 2026312.00344.40310.00333.01333.017.79%11,395,250
Jan 20, 2026318.10318.10300.00308.95308.954.95%14,919,720