Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Silver ETF Fund (NSE:SILVER1)
India flag India · Delayed Price · Currency is INR
22.97
+0.30 (1.32%)
At close: Apr 10, 2026

NSE:SILVER1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.1223.3122.8822.9722.971.32%3,284,108
Apr 9, 202623.9523.9522.5322.6722.67-3.41%15,454,720
Apr 8, 202623.0223.6023.0123.4723.475.01%10,116,050
Apr 7, 202623.0923.0921.9622.3522.35-0.80%4,222,621
Apr 6, 202622.3422.5921.3122.5322.533.11%5,846,982
Apr 2, 202622.1622.2721.3621.8521.85-3.87%6,775,692
Apr 1, 202622.6723.3422.6722.7322.732.57%7,594,923
Mar 30, 202621.4822.8521.4722.1622.163.21%10,649,270
Mar 27, 202621.5021.8421.0021.4721.47-4.24%9,656,060
Mar 25, 202621.0522.7721.0522.4222.423.84%7,233,299
Mar 24, 202620.1121.7220.1121.5921.5911.23%19,392,570
Mar 23, 202617.7722.8617.7719.4119.41-13.00%19,742,320
Mar 20, 202622.6322.9321.9722.3122.311.04%10,954,810
Mar 19, 202623.3923.4021.9322.0822.08-8.00%19,866,130
Mar 18, 202624.4824.4823.7024.0024.00-1.72%7,651,805
Mar 17, 202624.5124.8624.3024.4224.423.08%9,268,479
Mar 16, 202624.1425.4223.5723.6923.69-4.32%10,702,040
Mar 13, 202625.7525.7524.5024.7624.76-4.18%8,842,454
Mar 12, 202625.7926.1025.0125.8425.840.98%6,624,107
Mar 11, 202626.1026.1025.4325.5925.59-1.31%6,403,835
Mar 10, 202626.0326.3225.8225.9325.932.94%8,169,938
Mar 9, 202624.8225.3724.6325.1925.190.56%21,922,110
Mar 6, 202625.3025.5024.9025.0525.05-7,152,211
Mar 5, 202626.5526.5524.3125.0525.05-3.32%29,266,030
Mar 4, 202626.9926.9925.1125.9125.91-7.07%25,071,660
Mar 2, 202626.5027.9926.5027.8827.888.27%35,937,850
Feb 27, 202626.8926.9025.3125.7525.753.19%11,816,203
Feb 26, 202625.6525.7224.5624.9624.96-3.08%10,852,030
Feb 25, 202625.3725.8525.3725.7525.751.51%16,670,440
Feb 24, 202625.3625.6625.1125.3725.370.05%16,758,890
Feb 23, 202625.2425.8025.0025.3625.365.63%21,389,800
Feb 20, 202623.6024.2023.1824.0024.001.50%11,809,600
Feb 19, 202623.2023.8023.1023.6523.654.47%9,499,400
Feb 18, 202622.8022.8822.3322.6422.641.37%11,734,500
Feb 17, 202622.7022.8722.0522.3322.33-2.65%20,303,440
Feb 16, 202624.1424.1422.0022.9422.94-2.58%39,013,980
Feb 13, 202623.4923.7922.5123.5523.55-5.60%24,815,580
Feb 12, 202625.2525.2524.5224.9424.94-0.80%9,621,730
Feb 11, 202624.7225.2524.5525.1525.151.73%17,752,040
Feb 10, 202625.0025.0024.4224.7224.72-0.81%14,899,590
Feb 9, 202624.5725.0024.4124.9224.929.38%27,500,250
Feb 6, 202621.7323.1821.7322.7822.78-5.19%37,111,970
Feb 5, 202625.9825.9822.8624.0324.03-13.57%66,921,720
Feb 4, 202625.7328.3525.7327.8127.8110.76%73,889,270
Feb 3, 202622.5126.0822.2325.1025.1014.06%50,241,320
Feb 2, 202625.0025.0020.4922.0122.01-14.06%109,925,000
Feb 1, 202629.1729.1725.6125.6125.61-10.74%5,741,350
Jan 30, 202634.5035.0027.6528.6928.69-19.79%97,894,890
Jan 29, 202635.0038.8034.7535.7735.777.27%35,732,200
Jan 28, 202633.4834.0232.9033.3533.352.96%53,515,000