Skip to main content
logo
Kotak Mahindra Mutual Fund - Kotak Silver ETF Fund (NSE:SILVER1)
India flag India · Delayed Price · Currency is INR
23.72
+0.50 (2.15%)
Last updated: May 6, 2026, 2:35 PM IST

NSE:SILVER1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202623.4523.8723.4523.8023.802.50%5,452,656
May 5, 202622.7923.2622.7923.2223.22-0.68%3,957,616
May 4, 202623.6223.8323.2223.3823.381.43%4,224,253
Apr 30, 202622.7323.1122.5323.0523.051.41%5,051,728
Apr 29, 202623.3123.3122.6922.7322.73-0.09%6,694,998
Apr 28, 202623.2723.2722.6822.7522.75-2.61%17,111,180
Apr 27, 202623.7223.7223.3523.3623.360.91%4,350,128
Apr 24, 202623.2723.4022.9323.1523.15-0.52%6,205,000
Apr 23, 202623.8823.8823.2323.2723.27-2.76%3,916,603
Apr 22, 202624.0424.0923.6723.9323.93-0.54%16,617,960
Apr 21, 202624.6924.6923.7624.0624.06-0.12%3,626,331
Apr 20, 202624.1324.4924.0124.0924.09-0.17%34,071,060
Apr 17, 202623.5624.1723.5624.1324.130.08%6,346,989
Apr 16, 202624.1024.4224.0524.1124.110.92%7,954,448
Apr 15, 202623.8524.2823.7523.8923.894.87%10,167,840
Apr 13, 202623.5423.5422.6822.7822.78-0.83%2,940,025
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