NSE:SILVER1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	22.53	22.62	22.15	22.35	22.35	-0.84%	10,450,572
Sep 21, 2026	22.79	22.79	22.46	22.54	22.54	-1.10%	8,541,439
Sep 18, 2026	22.37	22.89	22.37	22.79	22.79	3.69%	10,493,440
Sep 17, 2026	22.00	22.10	21.84	21.98	21.98	-0.99%	13,186,412
Sep 16, 2026	22.11	22.31	22.10	22.20	22.20	1.93%	18,529,177
Sep 15, 2026	22.00	22.02	21.69	21.78	21.78	-1.04%	10,647,931
Sep 11, 2026	22.12	22.12	21.73	22.01	22.01	-3.08%	15,547,379
Sep 10, 2026	22.82	23.00	22.67	22.71	22.71	0.44%	21,027,856
Sep 9, 2026	22.55	22.70	22.48	22.61	22.61	0.67%	7,579,686
Sep 8, 2026	22.60	22.70	22.32	22.46	22.46	0.63%	8,172,584
Sep 7, 2026	22.49	22.49	22.20	22.32	22.32	-1.24%	6,105,939
Sep 4, 2026	22.40	22.77	22.40	22.60	22.60	1.44%	5,918,854
Sep 3, 2026	22.33	22.51	21.87	22.28	22.28	1.87%	78,929,377
Sep 2, 2026	22.09	22.09	21.61	21.87	21.87	-1.00%	6,245,962
Sep 1, 2026	23.20	23.20	22.00	22.09	22.09	-2.43%	7,155,295
Aug 31, 2026	23.29	23.29	22.27	22.64	22.64	-3.33%	7,566,622
Aug 28, 2026	23.40	23.51	22.85	23.42	23.42	1.96%	8,045,756
Aug 27, 2026	22.78	24.53	22.71	22.97	22.97	-1.71%	9,135,682
Aug 26, 2026	23.25	23.71	22.79	23.37	23.37	0.52%	4,752,056
Aug 25, 2026	23.54	23.54	23.16	23.25	23.25	-1.23%	4,755,519
Aug 24, 2026	24.25	24.25	23.19	23.54	23.54	-0.51%	5,418,847
Aug 21, 2026	22.95	23.77	22.95	23.66	23.66	3.54%	9,701,351
Aug 20, 2026	22.60	23.40	22.60	22.85	22.85	3.91%	10,844,593
Aug 19, 2026	22.12	22.14	21.82	21.99	21.99	-2.14%	4,494,226
Aug 18, 2026	22.12	22.90	22.12	22.47	22.47	-0.97%	4,107,007
Aug 17, 2026	22.00	22.81	22.00	22.69	22.69	1.16%	3,122,789
Aug 14, 2026	21.95	22.70	21.95	22.43	22.43	0.13%	3,208,414
Aug 13, 2026	23.00	23.00	22.33	22.40	22.40	-2.18%	5,782,327
Aug 12, 2026	22.80	22.97	22.25	22.90	22.90	1.51%	4,832,336
Aug 11, 2026	22.55	22.86	22.42	22.56	22.56	0.71%	8,017,274
Aug 10, 2026	22.93	22.93	22.00	22.40	22.40	0.09%	14,876,887
Aug 7, 2026	21.80	22.51	21.60	22.38	22.38	2.80%	31,926,569
Aug 6, 2026	22.21	22.21	21.61	21.77	21.77	0.46%	5,600,108
Aug 5, 2026	21.31	21.72	21.31	21.67	21.67	3.14%	8,800,330
Aug 4, 2026	21.47	21.47	20.92	21.01	21.01	0.29%	3,270,531
Aug 3, 2026	20.97	21.14	20.91	20.95	20.95	-0.05%	4,005,765
Jul 31, 2026	20.96	21.23	20.93	20.96	20.96	0.14%	3,608,144
Jul 30, 2026	20.94	20.96	20.78	20.93	20.93	-0.10%	4,716,424
Jul 29, 2026	21.09	21.10	20.76	20.95	20.95	0.05%	7,395,387
Jul 28, 2026	21.95	21.95	20.90	20.94	20.94	-2.92%	4,387,961
Jul 27, 2026	21.41	21.67	21.41	21.57	21.57	0.98%	4,424,404
Jul 24, 2026	21.31	21.43	20.81	21.36	21.36	-0.14%	4,044,134
Jul 23, 2026	21.66	21.81	21.31	21.39	21.39	-1.20%	2,145,485
Jul 22, 2026	21.80	21.80	21.59	21.65	21.65	0.51%	4,310,796
Jul 21, 2026	21.63	21.63	21.16	21.54	21.54	2.04%	2,581,439
Jul 20, 2026	21.30	21.30	20.98	21.11	21.11	1.54%	5,324,926
Jul 17, 2026	20.89	20.89	20.51	20.79	20.79	-0.95%	4,591,449
Jul 16, 2026	21.70	21.70	20.78	20.99	20.99	-0.90%	3,548,739
Jul 15, 2026	21.60	21.60	21.08	21.18	21.18	0.47%	1,788,225
Jul 14, 2026	20.49	21.19	20.49	21.08	21.08	0.29%	2,521,983