Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Silver ETF (NSE:SILVER)
India · Delayed Price · Currency is INR 262.63
-4.21 (-1.58%)
At close: Mar 11, 2026
NSE:SILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 266.84 | 267.96 | 261.75 | 262.63 | 262.63 | -1.58% | 2,299,444 |
| Mar 10, 2026 | 260.00 | 268.75 | 260.00 | 266.84 | 266.84 | 3.70% | 2,778,754 |
| Mar 9, 2026 | 259.62 | 260.00 | 253.50 | 257.33 | 257.33 | - | 2,372,175 |
| Mar 6, 2026 | 258.00 | 262.82 | 256.17 | 257.32 | 257.32 | -0.58% | 2,047,368 |
| Mar 5, 2026 | 267.00 | 269.00 | 251.32 | 258.82 | 258.82 | -2.57% | 4,684,217 |
| Mar 4, 2026 | 275.40 | 279.80 | 257.58 | 265.64 | 265.64 | -6.98% | 5,423,208 |
| Mar 2, 2026 | 267.00 | 287.56 | 256.71 | 285.58 | 285.58 | 8.46% | 9,203,905 |
| Feb 27, 2026 | 259.95 | 264.80 | 259.95 | 263.30 | 263.30 | 2.62% | 2,653,341 |
| Feb 26, 2026 | 264.19 | 264.19 | 252.50 | 256.57 | 256.57 | -2.83% | 3,841,420 |
| Feb 25, 2026 | 261.39 | 266.32 | 261.00 | 264.03 | 264.03 | 1.01% | 3,794,561 |
| Feb 24, 2026 | 261.00 | 263.98 | 257.80 | 261.39 | 261.39 | 0.23% | 3,540,467 |
| Feb 23, 2026 | 257.00 | 267.48 | 257.00 | 260.78 | 260.78 | 5.87% | 6,192,315 |
| Feb 20, 2026 | 242.93 | 248.78 | 238.23 | 246.33 | 246.33 | 1.40% | 2,884,392 |
| Feb 19, 2026 | 238.87 | 244.50 | 238.11 | 242.93 | 242.93 | 4.24% | 3,414,193 |
| Feb 18, 2026 | 223.59 | 235.49 | 223.59 | 233.05 | 233.05 | 1.62% | 3,193,189 |
| Feb 17, 2026 | 233.99 | 235.99 | 226.71 | 229.33 | 229.33 | -3.18% | 4,940,114 |
| Feb 16, 2026 | 237.00 | 238.25 | 232.88 | 236.86 | 236.86 | -2.50% | 3,543,555 |
| Feb 13, 2026 | 240.00 | 245.00 | 235.00 | 242.93 | 242.93 | -4.99% | 5,695,297 |
| Feb 12, 2026 | 250.87 | 257.99 | 250.87 | 255.68 | 255.68 | -0.63% | 2,876,687 |
| Feb 11, 2026 | 255.99 | 258.10 | 253.11 | 257.31 | 257.31 | 1.33% | 3,627,057 |
| Feb 10, 2026 | 259.81 | 259.81 | 250.11 | 253.94 | 253.94 | 0.18% | 3,387,606 |
| Feb 9, 2026 | 249.39 | 256.00 | 249.39 | 253.48 | 253.48 | 8.28% | 5,639,012 |
| Feb 6, 2026 | 239.70 | 239.70 | 226.66 | 234.09 | 234.09 | -6.42% | 8,930,189 |
| Feb 5, 2026 | 259.79 | 259.79 | 235.00 | 250.15 | 250.15 | -9.55% | 12,261,310 |
| Feb 4, 2026 | 265.01 | 278.00 | 262.60 | 276.56 | 276.56 | 7.61% | 10,111,640 |
| Feb 3, 2026 | 234.52 | 267.18 | 233.79 | 257.01 | 257.01 | 12.33% | 19,018,920 |
| Feb 2, 2026 | 263.22 | 263.22 | 210.60 | 228.80 | 228.80 | -13.08% | 24,826,150 |
| Feb 1, 2026 | 299.71 | 299.71 | 263.22 | 263.22 | 263.22 | -12.02% | 1,328,236 |
| Jan 30, 2026 | 354.40 | 354.40 | 284.10 | 299.19 | 299.19 | -18.50% | 26,586,350 |
| Jan 29, 2026 | 359.90 | 371.89 | 359.90 | 367.12 | 367.12 | 5.13% | 10,647,990 |
| Jan 28, 2026 | 340.01 | 354.00 | 340.01 | 349.20 | 349.20 | 4.85% | 11,237,910 |
| Jan 27, 2026 | 315.00 | 336.60 | 314.99 | 333.06 | 333.06 | 8.75% | 13,896,020 |
| Jan 23, 2026 | 296.00 | 324.00 | 296.00 | 306.27 | 306.27 | 6.62% | 12,781,610 |
| Jan 22, 2026 | 331.10 | 331.10 | 260.00 | 287.26 | 287.26 | -13.74% | 29,365,130 |
| Jan 21, 2026 | 312.00 | 344.40 | 310.00 | 333.01 | 333.01 | 7.79% | 11,395,250 |
| Jan 20, 2026 | 318.10 | 318.10 | 300.00 | 308.95 | 308.95 | 4.95% | 14,919,720 |
| Jan 19, 2026 | 285.01 | 296.90 | 285.01 | 294.39 | 294.39 | 4.52% | 6,855,234 |
| Jan 16, 2026 | 268.43 | 282.00 | 268.43 | 281.65 | 281.65 | 2.30% | 5,768,820 |
| Jan 14, 2026 | 266.73 | 277.97 | 260.23 | 275.32 | 275.32 | 5.80% | 5,962,033 |
| Jan 13, 2026 | 255.79 | 262.20 | 253.90 | 260.23 | 260.23 | 2.30% | 6,046,857 |
| Jan 12, 2026 | 247.89 | 254.78 | 247.18 | 254.38 | 254.38 | 6.05% | 6,085,775 |
| Jan 9, 2026 | 238.96 | 240.30 | 224.99 | 239.87 | 239.87 | 2.89% | 3,135,875 |
| Jan 8, 2026 | 238.23 | 250.44 | 229.44 | 233.14 | 233.14 | -4.58% | 5,475,954 |
| Jan 7, 2026 | 246.20 | 254.56 | 241.50 | 244.34 | 244.34 | 1.23% | 4,174,639 |
| Jan 6, 2026 | 239.80 | 242.46 | 238.00 | 241.38 | 241.38 | 2.54% | 3,474,644 |
| Jan 5, 2026 | 233.40 | 236.99 | 230.99 | 235.39 | 235.39 | 1.91% | 2,910,725 |
| Jan 2, 2026 | 228.76 | 231.50 | 227.64 | 230.98 | 230.98 | 3.23% | 2,416,562 |
| Jan 1, 2026 | 220.79 | 228.00 | 220.79 | 223.75 | 223.75 | -1.20% | 3,469,806 |
| Dec 31, 2025 | 237.53 | 237.53 | 223.01 | 226.46 | 226.46 | -2.28% | 6,373,790 |
| Dec 30, 2025 | 224.99 | 232.84 | 219.78 | 231.74 | 231.74 | 2.47% | 7,752,801 |