Aditya Birla Sun Life Mutual Fund - Aditya Birla Sun Life Silver ETF (NSE:SILVER)
India · Delayed Price · Currency is INR 237.04
+3.14 (1.34%)
At close: Apr 30, 2026
NSE:SILVER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 234.99 | 237.50 | 232.00 | 237.04 | 237.04 | 1.34% | 1,295,606 |
| Apr 29, 2026 | 235.06 | 236.89 | 233.56 | 233.90 | 233.90 | -0.21% | 1,053,650 |
| Apr 28, 2026 | 239.53 | 239.53 | 234.00 | 234.40 | 234.40 | -2.50% | 2,012,036 |
| Apr 27, 2026 | 239.01 | 242.96 | 239.01 | 240.40 | 240.40 | 1.18% | 858,545 |
| Apr 24, 2026 | 245.31 | 245.31 | 236.17 | 237.60 | 237.60 | -0.72% | 1,042,451 |
| Apr 23, 2026 | 241.10 | 242.34 | 238.75 | 239.33 | 239.33 | -2.79% | 1,614,089 |
| Apr 22, 2026 | 241.40 | 247.28 | 241.40 | 246.21 | 246.21 | -0.49% | 1,446,033 |
| Apr 21, 2026 | 247.57 | 248.22 | 246.56 | 247.42 | 247.42 | -0.06% | 1,177,224 |
| Apr 20, 2026 | 249.85 | 250.06 | 247.28 | 247.57 | 247.57 | -0.33% | 1,212,710 |
| Apr 17, 2026 | 241.96 | 248.80 | 241.96 | 248.39 | 248.39 | 0.09% | 1,532,352 |
| Apr 16, 2026 | 247.26 | 250.40 | 247.26 | 248.17 | 248.17 | 1.36% | 2,193,146 |
| Apr 15, 2026 | 247.40 | 250.00 | 244.28 | 244.85 | 244.85 | 3.73% | 3,537,747 |
| Apr 13, 2026 | 233.00 | 239.00 | 232.01 | 236.04 | 236.04 | -0.02% | 2,345,996 |
| Apr 10, 2026 | 236.95 | 239.06 | 235.22 | 236.09 | 236.09 | 1.13% | 1,712,168 |
| Apr 9, 2026 | 235.10 | 235.11 | 232.36 | 233.46 | 233.46 | -2.87% | 1,980,429 |
| Apr 8, 2026 | 236.41 | 241.77 | 236.41 | 240.37 | 240.37 | 4.74% | 2,772,084 |
| Apr 7, 2026 | 226.24 | 231.56 | 226.24 | 229.49 | 229.49 | -1.10% | 2,265,941 |
| Apr 6, 2026 | 225.33 | 236.00 | 225.33 | 232.05 | 232.05 | 2.98% | 2,772,652 |
| Apr 2, 2026 | 229.85 | 229.85 | 220.50 | 225.34 | 225.34 | -3.84% | 2,842,259 |
| Apr 1, 2026 | 229.65 | 237.21 | 229.65 | 234.35 | 234.35 | 4.20% | 2,921,040 |
| Mar 30, 2026 | 226.07 | 226.07 | 215.04 | 224.91 | 224.91 | 1.97% | 3,316,982 |
| Mar 27, 2026 | 221.44 | 223.99 | 216.80 | 220.56 | 220.56 | -3.46% | 3,628,966 |
| Mar 25, 2026 | 227.80 | 233.15 | 227.11 | 228.46 | 228.46 | 3.59% | 4,855,733 |
| Mar 24, 2026 | 210.20 | 222.81 | 209.22 | 220.55 | 220.55 | 9.47% | 9,516,202 |
| Mar 23, 2026 | 230.00 | 230.00 | 197.00 | 201.47 | 201.47 | -11.92% | 10,895,500 |
| Mar 20, 2026 | 234.49 | 236.72 | 226.20 | 228.73 | 228.73 | - | 2,732,031 |
| Mar 19, 2026 | 234.80 | 241.44 | 226.56 | 228.74 | 228.74 | -7.41% | 4,795,582 |
| Mar 18, 2026 | 247.99 | 248.00 | 243.60 | 247.04 | 247.04 | -1.46% | 2,256,953 |
| Mar 17, 2026 | 250.87 | 255.50 | 249.70 | 250.71 | 250.71 | 2.94% | 2,369,369 |
| Mar 16, 2026 | 250.99 | 250.99 | 242.80 | 243.55 | 243.55 | -4.44% | 2,898,880 |
| Mar 13, 2026 | 264.08 | 264.08 | 252.86 | 254.87 | 254.87 | -3.49% | 2,164,055 |
| Mar 12, 2026 | 259.01 | 265.22 | 257.32 | 264.08 | 264.08 | 0.55% | 2,176,821 |
| 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 |