Quant Mutual Fund - Quant Silver ETF (NSE:SILVER001)
India · Delayed Price · Currency is INR 23.19
-0.15 (-0.64%)
At close: Sep 23, 2026
NSE:SILVER001 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.70 | 23.94 | 23.06 | 23.19 | 23.19 | -0.64% | 550,189 |
| Sep 22, 2026 | 23.93 | 24.15 | 23.11 | 23.34 | 23.34 | -0.89% | 74,232 |
| Sep 21, 2026 | 23.78 | 23.99 | 23.10 | 23.55 | 23.55 | -0.97% | 24,447 |
| Sep 18, 2026 | 23.50 | 23.79 | 23.01 | 23.78 | 23.78 | 3.66% | 53,082 |
| Sep 17, 2026 | 23.67 | 23.67 | 22.75 | 22.94 | 22.94 | -0.78% | 15,756 |
| Sep 16, 2026 | 24.20 | 24.20 | 22.89 | 23.12 | 23.12 | 0.52% | 2,914 |
| Sep 15, 2026 | 23.05 | 23.17 | 22.61 | 23.00 | 23.00 | 0.26% | 6,706 |
| Sep 11, 2026 | 23.05 | 23.45 | 22.25 | 22.94 | 22.94 | -2.80% | 269,685 |
| Sep 10, 2026 | 23.60 | 23.90 | 23.60 | 23.60 | 23.60 | 0.43% | 12,981 |
| Sep 9, 2026 | 23.45 | 23.60 | 22.51 | 23.50 | 23.50 | 0.95% | 10,116 |
| Sep 8, 2026 | 23.80 | 23.99 | 23.17 | 23.28 | 23.28 | -0.30% | 15,632 |
| Sep 7, 2026 | 23.87 | 24.10 | 23.02 | 23.35 | 23.35 | -0.81% | 124,610 |
| Sep 4, 2026 | 23.72 | 23.83 | 23.26 | 23.54 | 23.54 | 1.25% | 14,165 |
| Sep 3, 2026 | 22.82 | 23.48 | 22.00 | 23.25 | 23.25 | 2.02% | 32,911 |
| Sep 2, 2026 | 23.46 | 23.47 | 22.56 | 22.79 | 22.79 | -0.91% | 60,488 |
| Sep 1, 2026 | 24.05 | 24.14 | 22.98 | 23.00 | 23.00 | -2.46% | 38,711 |
| Aug 31, 2026 | 24.00 | 24.40 | 23.20 | 23.58 | 23.58 | -3.36% | 184,325 |
| Aug 28, 2026 | 24.00 | 24.89 | 23.20 | 24.40 | 24.40 | 2.05% | 25,737 |
| Aug 27, 2026 | 24.49 | 25.50 | 23.47 | 23.91 | 23.91 | -2.29% | 89,411 |
| Aug 26, 2026 | 28.00 | 28.00 | 24.25 | 24.47 | 24.47 | 1.07% | 186,037 |