Nippon Life India Am Limited - Nippon India Mutual Fund - Nippon India Silver ETF Fund (NSE:SILVERBEES)
India · Delayed Price · Currency is INR 215.95
-8.86 (-3.94%)
At close: Apr 2, 2026
NSE:SILVERBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 218.90 | 219.90 | 211.36 | 215.95 | 215.95 | -3.94% | 54,321,940 |
| Apr 1, 2026 | 222.11 | 227.40 | 222.11 | 224.81 | 224.81 | 4.04% | 51,491,970 |
| Mar 30, 2026 | 212.50 | 217.40 | 212.50 | 216.08 | 216.08 | 1.68% | 56,782,210 |
| Mar 27, 2026 | 214.00 | 216.00 | 210.00 | 212.50 | 212.50 | -4.03% | 62,965,137 |
| Mar 25, 2026 | 220.00 | 223.80 | 219.10 | 221.42 | 221.42 | 4.29% | 66,511,160 |
| Mar 24, 2026 | 199.00 | 213.84 | 199.00 | 212.31 | 212.31 | 9.71% | 121,021,200 |
| Mar 23, 2026 | 211.78 | 214.89 | 189.35 | 193.52 | 193.52 | -12.00% | 191,512,800 |
| Mar 20, 2026 | 223.89 | 226.64 | 216.90 | 219.90 | 219.90 | 0.42% | 68,961,100 |
| Mar 19, 2026 | 230.90 | 230.90 | 217.61 | 218.98 | 218.98 | -7.65% | 104,311,300 |
| Mar 18, 2026 | 235.30 | 238.10 | 233.70 | 237.13 | 237.13 | -1.56% | 43,713,710 |
| Mar 17, 2026 | 240.29 | 244.99 | 236.11 | 240.89 | 240.89 | 3.17% | 44,310,370 |
| Mar 16, 2026 | 237.77 | 239.10 | 232.00 | 233.48 | 233.48 | -4.50% | 55,867,610 |
| Mar 13, 2026 | 248.90 | 249.96 | 242.23 | 244.49 | 244.49 | -3.55% | 59,665,910 |
| Mar 12, 2026 | 249.50 | 254.58 | 246.84 | 253.50 | 253.50 | 0.72% | 44,155,000 |
| Mar 11, 2026 | 256.35 | 256.95 | 250.72 | 251.69 | 251.69 | -1.82% | 43,001,160 |
| Mar 10, 2026 | 255.22 | 258.90 | 255.02 | 256.35 | 256.35 | 3.79% | 58,397,410 |
| Mar 9, 2026 | 244.98 | 249.90 | 243.00 | 247.00 | 247.00 | 0.10% | 53,191,520 |
| Mar 6, 2026 | 248.11 | 251.38 | 245.70 | 246.76 | 246.76 | -0.47% | 47,713,050 |
| Mar 5, 2026 | 254.80 | 254.80 | 240.50 | 247.93 | 247.93 | -2.99% | 102,294,600 |
| Mar 4, 2026 | 251.05 | 259.98 | 250.20 | 255.57 | 255.57 | -6.95% | 98,302,350 |
| Mar 2, 2026 | 265.15 | 276.00 | 265.15 | 274.65 | 274.65 | 8.64% | 151,660,105 |
| Feb 27, 2026 | 251.11 | 253.80 | 250.41 | 252.81 | 252.81 | 2.74% | 57,627,110 |
| Feb 26, 2026 | 252.30 | 252.99 | 242.00 | 246.06 | 246.06 | -2.84% | 90,143,030 |
| Feb 25, 2026 | 250.22 | 255.15 | 250.22 | 253.25 | 253.25 | 1.03% | 68,648,800 |
| Feb 24, 2026 | 252.48 | 253.40 | 248.11 | 250.67 | 250.67 | 0.20% | 78,159,340 |
| Feb 23, 2026 | 258.00 | 258.01 | 246.70 | 250.17 | 250.17 | 5.73% | 113,604,978 |
| Feb 20, 2026 | 231.90 | 238.99 | 228.50 | 236.62 | 236.62 | 1.46% | 71,527,340 |
| Feb 19, 2026 | 230.10 | 234.99 | 229.10 | 233.21 | 233.21 | 4.21% | 70,587,110 |
| Feb 18, 2026 | 220.89 | 225.99 | 219.11 | 223.79 | 223.79 | 1.70% | 69,459,260 |
| Feb 17, 2026 | 224.80 | 225.45 | 217.50 | 220.04 | 220.04 | -3.21% | 94,867,200 |
| Feb 16, 2026 | 223.25 | 228.49 | 223.25 | 227.34 | 227.34 | -2.25% | 74,290,681 |
| Feb 13, 2026 | 228.15 | 234.80 | 226.30 | 232.58 | 232.58 | -5.22% | 117,873,800 |
| Feb 12, 2026 | 247.09 | 247.17 | 243.82 | 245.39 | 245.39 | -0.80% | 51,694,840 |
| Feb 11, 2026 | 244.10 | 248.48 | 242.00 | 247.37 | 247.37 | 1.46% | 75,719,680 |
| Feb 10, 2026 | 241.90 | 244.75 | 240.24 | 243.82 | 243.82 | 0.05% | 64,114,540 |
| Feb 9, 2026 | 241.10 | 247.00 | 240.82 | 243.70 | 243.70 | 8.57% | 101,311,300 |
| Feb 6, 2026 | 219.00 | 229.20 | 218.20 | 224.46 | 224.46 | -5.06% | 168,889,500 |
| Feb 5, 2026 | 234.90 | 241.80 | 224.00 | 236.42 | 236.42 | -10.98% | 216,470,500 |
| Feb 4, 2026 | 258.00 | 268.00 | 255.65 | 265.57 | 265.57 | 7.37% | 172,801,700 |
| Feb 3, 2026 | 224.70 | 258.80 | 220.70 | 247.34 | 247.34 | 12.46% | 259,120,000 |
| Feb 2, 2026 | 252.49 | 252.49 | 205.02 | 219.94 | 219.94 | -12.90% | 321,774,700 |
| Feb 1, 2026 | 287.46 | 287.46 | 252.50 | 252.50 | 252.50 | -11.86% | 16,361,550 |
| Jan 30, 2026 | 329.00 | 337.80 | 276.66 | 286.48 | 286.48 | -18.59% | 391,602,800 |
| Jan 29, 2026 | 351.20 | 360.00 | 346.15 | 351.91 | 351.91 | 5.99% | 145,645,900 |
| Jan 28, 2026 | 320.80 | 337.86 | 320.80 | 332.03 | 332.03 | 4.46% | 170,375,600 |
| Jan 27, 2026 | 310.40 | 321.48 | 305.70 | 317.85 | 317.85 | 8.58% | 223,275,700 |
| Jan 23, 2026 | 295.65 | 307.78 | 289.00 | 292.73 | 292.73 | 5.96% | 174,210,100 |
| Jan 22, 2026 | 299.60 | 302.98 | 249.11 | 276.27 | 276.27 | -11.08% | 348,178,500 |
| Jan 21, 2026 | 300.00 | 312.00 | 297.63 | 310.68 | 310.68 | 4.39% | 155,857,300 |
| Jan 20, 2026 | 288.15 | 302.24 | 288.15 | 297.62 | 297.62 | 5.18% | 245,725,000 |