Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Silver ETF (NSE:SILVER)
India · Delayed Price · Currency is INR 230.26
+0.25 (0.11%)
At close: Sep 23, 2026
NSE:SILVER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 232.04 | 232.30 | 228.20 | 230.01 | 230.01 | -0.86% | 391,777 |
| Sep 21, 2026 | 233.70 | 233.70 | 231.30 | 232.01 | 232.01 | -0.80% | 653,421 |
| Sep 18, 2026 | 231.24 | 234.88 | 231.05 | 233.88 | 233.88 | 3.32% | 1,124,622 |
| Sep 17, 2026 | 226.44 | 227.33 | 224.75 | 226.36 | 226.36 | -0.80% | 521,415 |
| Sep 16, 2026 | 227.49 | 228.96 | 227.49 | 228.18 | 228.18 | 1.84% | 736,262 |
| Sep 15, 2026 | 226.42 | 226.42 | 223.34 | 224.06 | 224.06 | -1.07% | 926,183 |
| Sep 11, 2026 | 224.99 | 227.67 | 223.75 | 226.48 | 226.48 | -3.00% | 1,308,998 |
| Sep 10, 2026 | 234.81 | 236.36 | 233.12 | 233.49 | 233.49 | 0.45% | 1,037,175 |
| Sep 9, 2026 | 232.39 | 233.64 | 231.33 | 232.45 | 232.45 | 0.58% | 554,586 |
| Sep 8, 2026 | 231.76 | 233.60 | 229.80 | 231.10 | 231.10 | 0.63% | 776,377 |
| Sep 7, 2026 | 231.44 | 231.44 | 228.59 | 229.65 | 229.65 | -1.29% | 540,810 |
| Sep 4, 2026 | 230.51 | 233.49 | 230.51 | 232.64 | 232.64 | 1.31% | 770,617 |
| Sep 3, 2026 | 225.20 | 232.75 | 225.20 | 229.64 | 229.64 | 1.99% | 968,800 |
| Sep 2, 2026 | 226.99 | 226.99 | 224.10 | 225.17 | 225.17 | -1.03% | 697,460 |
| Sep 1, 2026 | 228.20 | 233.99 | 227.09 | 227.52 | 227.52 | -2.42% | 1,026,631 |
| Aug 31, 2026 | 238.22 | 238.22 | 230.69 | 233.17 | 233.17 | -3.10% | 1,196,942 |
| Aug 28, 2026 | 233.01 | 241.90 | 230.64 | 240.63 | 240.63 | 1.72% | 879,171 |
| Aug 27, 2026 | 242.00 | 242.00 | 233.87 | 236.56 | 236.56 | -1.61% | 957,125 |
| Aug 26, 2026 | 239.02 | 242.95 | 239.02 | 240.42 | 240.42 | 0.59% | 781,219 |
| Aug 25, 2026 | 239.54 | 241.30 | 238.30 | 239.02 | 239.02 | -1.25% | 1,067,741 |
| Aug 24, 2026 | 245.30 | 245.30 | 240.55 | 242.05 | 242.05 | -0.34% | 1,143,186 |
| Aug 21, 2026 | 235.19 | 244.29 | 235.19 | 242.87 | 242.87 | 3.26% | 2,213,915 |
| Aug 20, 2026 | 229.84 | 236.86 | 229.84 | 235.20 | 235.20 | 4.03% | 2,294,375 |
| Aug 19, 2026 | 227.72 | 227.84 | 224.71 | 226.09 | 226.09 | -2.33% | 747,948 |
| Aug 18, 2026 | 235.00 | 235.00 | 231.00 | 231.48 | 231.48 | -0.82% | 508,908 |
| Aug 17, 2026 | 235.40 | 235.40 | 233.00 | 233.39 | 233.39 | 1.01% | 597,659 |
| Aug 14, 2026 | 233.40 | 233.40 | 227.60 | 231.05 | 231.05 | 0.05% | 747,893 |
| Aug 13, 2026 | 234.98 | 234.98 | 229.55 | 230.94 | 230.94 | -2.02% | 1,021,430 |
| Aug 12, 2026 | 229.85 | 236.00 | 229.85 | 235.69 | 235.69 | 1.51% | 1,159,061 |
| Aug 11, 2026 | 234.70 | 235.79 | 230.65 | 232.18 | 232.18 | 0.85% | 1,452,441 |
| Aug 10, 2026 | 227.40 | 231.73 | 227.40 | 230.23 | 230.23 | 0.09% | 1,335,733 |
| Aug 7, 2026 | 223.96 | 230.66 | 223.96 | 230.03 | 230.03 | 2.71% | 1,587,528 |
| Aug 6, 2026 | 217.10 | 224.99 | 217.10 | 223.95 | 223.95 | 0.57% | 939,012 |
| Aug 5, 2026 | 219.02 | 223.22 | 219.02 | 222.67 | 222.67 | 2.89% | 1,269,488 |
| Aug 4, 2026 | 215.00 | 217.04 | 215.00 | 216.41 | 216.41 | 0.40% | 694,678 |
| Aug 3, 2026 | 217.99 | 217.99 | 215.10 | 215.54 | 215.54 | -0.03% | 618,961 |
| Jul 31, 2026 | 217.90 | 217.90 | 215.39 | 215.60 | 215.60 | -0.06% | 595,035 |
| Jul 30, 2026 | 215.94 | 215.98 | 213.89 | 215.74 | 215.74 | -0.04% | 686,051 |
| Jul 29, 2026 | 215.49 | 217.20 | 215.00 | 215.83 | 215.83 | 0.16% | 608,077 |
| Jul 28, 2026 | 218.94 | 218.94 | 215.01 | 215.49 | 215.49 | -3.00% | 1,083,037 |
| Jul 27, 2026 | 214.90 | 222.94 | 214.90 | 222.16 | 222.16 | 0.79% | 624,616 |
| Jul 24, 2026 | 218.44 | 220.78 | 215.75 | 220.42 | 220.42 | -0.10% | 1,231,869 |
| Jul 23, 2026 | 222.67 | 223.89 | 219.10 | 220.64 | 220.64 | -0.83% | 794,257 |
| Jul 22, 2026 | 223.12 | 224.30 | 222.00 | 222.49 | 222.49 | 0.43% | 538,877 |
| Jul 21, 2026 | 217.39 | 221.70 | 217.39 | 221.53 | 221.53 | 2.08% | 1,135,137 |
| Jul 20, 2026 | 216.11 | 217.59 | 215.78 | 217.02 | 217.02 | 1.46% | 664,629 |
| Jul 17, 2026 | 215.04 | 215.04 | 212.22 | 213.90 | 213.90 | -1.01% | 1,268,042 |
| Jul 16, 2026 | 217.88 | 217.88 | 215.29 | 216.08 | 216.08 | -0.86% | 552,153 |
| Jul 15, 2026 | 218.15 | 219.24 | 217.02 | 217.96 | 217.96 | 0.43% | 562,813 |
| Jul 14, 2026 | 217.39 | 217.98 | 214.45 | 217.02 | 217.02 | 0.13% | 730,023 |