Nippon Life India Am Limited - Nippon India Mutual Fund - Nippon India Silver ETF Fund (NSE:SILVERBEES)
India · Delayed Price · Currency is INR 111.91
-0.14 (-0.12%)
At close: Aug 26, 2025, 3:30 PM IST
NSE:SILVERBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 112.15 | 112.79 | 111.33 | 111.91 | - | -0.12% | 22,074,916 |
| Aug 25, 2025 | 111.67 | 112.50 | 111.65 | 112.05 | - | 1.93% | 13,391,397 |
| Aug 22, 2025 | 110.35 | 110.35 | 109.56 | 109.93 | - | 0.74% | 8,889,040 |
| Aug 21, 2025 | 109.28 | 109.28 | 108.63 | 109.12 | - | 1.99% | 8,022,638 |
| Aug 20, 2025 | 107.40 | 107.46 | 106.64 | 106.99 | - | -2.21% | 18,166,059 |
| Aug 19, 2025 | 109.60 | 109.60 | 108.91 | 109.41 | - | -0.59% | 7,444,174 |
| Aug 18, 2025 | 110.37 | 110.38 | 109.70 | 110.06 | - | -0.69% | 10,044,494 |
| Aug 14, 2025 | 111.12 | 111.38 | 110.50 | 110.83 | - | -0.38% | 8,917,370 |
| Aug 13, 2025 | 110.22 | 111.33 | 110.13 | 111.25 | - | 1.82% | 8,527,742 |
| Aug 12, 2025 | 109.52 | 109.78 | 109.10 | 109.26 | - | -0.24% | 7,506,625 |
| Aug 11, 2025 | 110.20 | 110.40 | 108.78 | 109.52 | - | -1.31% | 13,239,457 |
| Aug 8, 2025 | 110.90 | 111.48 | 110.50 | 110.97 | - | 0.35% | 11,446,933 |
| Aug 7, 2025 | 110.07 | 110.84 | 109.81 | 110.58 | - | 1.28% | 10,114,401 |
| Aug 6, 2025 | 109.40 | 109.74 | 108.90 | 109.18 | - | 0.48% | 8,696,556 |
| Aug 5, 2025 | 108.55 | 108.94 | 108.16 | 108.66 | - | 0.53% | 9,715,948 |
| Aug 4, 2025 | 107.35 | 108.37 | 107.00 | 108.09 | - | 2.25% | 9,244,106 |
| Aug 1, 2025 | 106.31 | 106.40 | 105.42 | 105.71 | - | -1.11% | 13,325,845 |
| Jul 31, 2025 | 107.87 | 107.98 | 106.71 | 106.90 | - | -2.71% | 16,229,732 |
| Jul 30, 2025 | 109.98 | 109.98 | 109.41 | 109.88 | - | 0.33% | 7,094,410 |
| Jul 29, 2025 | 109.48 | 109.63 | 108.71 | 109.52 | - | 0.43% | 9,985,342 |
| Jul 28, 2025 | 109.29 | 109.31 | 108.84 | 109.05 | - | -1.47% | 11,445,275 |
| Jul 25, 2025 | 111.24 | 111.39 | 110.53 | 110.68 | - | -0.21% | 8,551,675 |
| Jul 24, 2025 | 110.32 | 111.23 | 110.32 | 110.91 | - | -0.98% | 13,904,269 |
| Jul 23, 2025 | 110.99 | 112.20 | 110.31 | 112.01 | - | 1.64% | 15,076,720 |
| Jul 22, 2025 | 110.05 | 110.70 | 109.85 | 110.20 | - | 0.76% | 13,560,169 |
| Jul 21, 2025 | 109.29 | 109.52 | 108.35 | 109.37 | - | 0.24% | 11,482,985 |
| Jul 18, 2025 | 109.81 | 109.81 | 108.12 | 109.11 | - | 1.84% | 13,300,521 |
| Jul 17, 2025 | 107.98 | 107.98 | 107.00 | 107.14 | - | -0.60% | 8,502,030 |
| Jul 16, 2025 | 107.50 | 107.93 | 107.00 | 107.79 | - | -0.41% | 13,945,240 |
| Jul 15, 2025 | 108.18 | 108.44 | 107.53 | 108.23 | - | -1.63% | 15,779,516 |
| Jul 14, 2025 | 109.00 | 110.17 | 108.52 | 110.02 | - | 3.12% | 21,780,109 |
| Jul 11, 2025 | 105.51 | 106.78 | 105.51 | 106.69 | - | 2.87% | 21,756,787 |
| Jul 10, 2025 | 103.54 | 103.93 | 103.13 | 103.71 | - | 0.12% | 6,889,568 |
| Jul 9, 2025 | 103.87 | 103.98 | 103.26 | 103.59 | - | -0.48% | 20,471,057 |
| Jul 8, 2025 | 104.33 | 104.33 | 103.91 | 104.09 | - | 0.29% | 5,376,193 |
| Jul 7, 2025 | 104.39 | 104.39 | 103.07 | 103.79 | - | -0.11% | 8,720,372 |
| Jul 4, 2025 | 104.16 | 104.18 | 103.50 | 103.90 | - | 0.03% | 9,051,536 |
| Jul 3, 2025 | 103.03 | 104.45 | 103.02 | 103.87 | - | 1.14% | 10,680,247 |
| Jul 2, 2025 | 102.48 | 102.80 | 101.91 | 102.70 | - | -0.70% | 10,057,252 |
| Jul 1, 2025 | 102.46 | 103.56 | 102.13 | 103.42 | - | 0.93% | 10,015,937 |
| Jun 30, 2025 | 102.55 | 102.73 | 102.02 | 102.47 | - | 0.80% | 14,581,367 |
| Jun 27, 2025 | 106.00 | 106.00 | 101.35 | 101.66 | - | -2.18% | 12,033,167 |
| Jun 26, 2025 | 103.89 | 104.10 | 102.90 | 103.93 | - | 2.01% | 9,140,441 |
| Jun 25, 2025 | 102.22 | 102.78 | 101.80 | 101.88 | - | -0.81% | 11,321,642 |
| Jun 24, 2025 | 103.48 | 103.48 | 102.30 | 102.71 | - | -1.01% | 11,607,644 |
| Jun 23, 2025 | 103.31 | 103.99 | 103.30 | 103.76 | - | 0.44% | 7,580,706 |
| Jun 20, 2025 | 102.97 | 103.41 | 101.85 | 103.31 | - | -0.79% | 14,791,461 |
| Jun 19, 2025 | 105.75 | 105.75 | 103.65 | 104.13 | - | -1.98% | 14,424,864 |
| Jun 18, 2025 | 105.75 | 106.35 | 105.75 | 106.23 | - | 1.96% | 16,547,298 |
| Jun 17, 2025 | 103.38 | 104.34 | 102.94 | 104.19 | - | 0.60% | 9,164,547 |