Nippon Life India Am Limited - Nippon India Mutual Fund - Nippon India Silver ETF Fund (NSE:SILVERBEES)
India · Delayed Price · Currency is INR 246.50
-0.25 (-0.10%)
At close: Jun 4, 2026
NSE:SILVERBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 245.85 | 246.29 | 245.56 | 246.29 | - | -0.20% | 1,677,947 |
| Jun 3, 2026 | 249.20 | 249.90 | 246.50 | 246.79 | 246.79 | -1.90% | 18,463,650 |
| Jun 2, 2026 | 251.99 | 252.99 | 247.52 | 251.56 | 251.56 | 0.81% | 18,283,190 |
| Jun 1, 2026 | 246.65 | 250.40 | 246.65 | 249.54 | 249.54 | 0.07% | 14,475,158 |
| May 29, 2026 | 250.55 | 251.40 | 247.40 | 249.37 | 249.37 | -0.20% | 19,010,650 |
| May 27, 2026 | 253.99 | 253.99 | 248.00 | 249.87 | 249.87 | -0.57% | 21,335,100 |
| May 26, 2026 | 254.80 | 254.80 | 251.00 | 251.29 | 251.29 | -1.85% | 18,462,420 |
| May 25, 2026 | 256.58 | 256.75 | 254.51 | 256.03 | 256.03 | 1.38% | 23,557,530 |
| May 22, 2026 | 253.12 | 254.89 | 252.00 | 252.54 | 252.54 | 0.23% | 22,298,660 |
| May 21, 2026 | 253.27 | 253.70 | 250.26 | 251.97 | 251.97 | -0.27% | 20,609,310 |
| May 20, 2026 | 249.47 | 253.40 | 247.05 | 252.66 | 252.66 | -0.23% | 31,304,120 |
| May 19, 2026 | 255.60 | 257.36 | 252.76 | 253.25 | 253.25 | 0.04% | 34,386,810 |
| May 18, 2026 | 249.00 | 255.55 | 247.15 | 253.16 | 253.16 | 1.32% | 49,413,270 |
| May 15, 2026 | 262.60 | 262.60 | 248.00 | 249.85 | 249.85 | -7.78% | 66,470,340 |
| May 14, 2026 | 269.42 | 273.34 | 266.15 | 270.93 | 270.93 | 0.56% | 55,098,450 |
| May 13, 2026 | 262.10 | 274.80 | 262.10 | 269.42 | 269.42 | 6.91% | 73,426,410 |
| May 12, 2026 | 257.81 | 259.40 | 249.60 | 252.01 | 252.01 | 4.44% | 71,352,380 |
| May 11, 2026 | 241.02 | 242.48 | 240.09 | 241.29 | 241.29 | 0.47% | 31,761,070 |
| May 8, 2026 | 240.03 | 241.70 | 238.02 | 240.17 | 240.17 | 0.30% | 35,037,580 |
| May 7, 2026 | 236.50 | 239.75 | 235.90 | 239.44 | 239.44 | 2.11% | 36,459,010 |
| May 6, 2026 | 232.20 | 234.99 | 232.02 | 234.49 | 234.49 | 2.45% | 29,779,930 |
| May 5, 2026 | 227.35 | 229.25 | 225.82 | 228.89 | 228.89 | -0.64% | 22,439,470 |
| May 4, 2026 | 233.02 | 234.36 | 229.06 | 230.36 | 230.36 | 1.26% | 22,188,660 |
| Apr 30, 2026 | 224.17 | 227.91 | 222.11 | 227.50 | 227.50 | 1.47% | 23,789,190 |
| Apr 29, 2026 | 225.25 | 227.10 | 223.83 | 224.20 | 224.20 | -0.24% | 18,864,360 |
| Apr 28, 2026 | 228.82 | 229.98 | 224.25 | 224.73 | 224.73 | -2.60% | 30,243,500 |
| Apr 27, 2026 | 232.63 | 233.74 | 230.38 | 230.72 | 230.72 | 1.24% | 16,708,470 |
| Apr 24, 2026 | 229.44 | 229.44 | 226.50 | 227.89 | 227.89 | -0.78% | 22,242,740 |
| Apr 23, 2026 | 232.47 | 232.47 | 229.15 | 229.67 | 229.67 | -2.69% | 26,895,710 |
| Apr 22, 2026 | 235.80 | 237.25 | 234.82 | 236.03 | 236.03 | -0.58% | 24,754,820 |
| Apr 21, 2026 | 237.48 | 238.10 | 236.50 | 237.41 | 237.41 | 0.06% | 18,034,820 |
| Apr 20, 2026 | 238.65 | 239.89 | 237.00 | 237.27 | 237.27 | -0.37% | 30,744,890 |
| Apr 17, 2026 | 236.21 | 238.50 | 234.50 | 238.14 | 238.14 | 0.07% | 25,993,240 |
| Apr 16, 2026 | 238.90 | 240.25 | 237.63 | 237.97 | 237.97 | 1.23% | 30,449,630 |
| Apr 15, 2026 | 237.99 | 240.00 | 234.42 | 235.08 | 235.08 | 4.49% | 50,586,240 |
| Apr 13, 2026 | 225.10 | 225.65 | 223.80 | 224.97 | 224.97 | -0.69% | 21,405,420 |
| Apr 10, 2026 | 228.10 | 229.90 | 225.69 | 226.54 | 226.54 | 1.21% | 27,569,480 |
| Apr 9, 2026 | 224.37 | 224.78 | 222.57 | 223.83 | 223.83 | -2.93% | 34,679,020 |
| Apr 8, 2026 | 230.00 | 231.99 | 227.20 | 230.58 | 230.58 | 4.79% | 44,540,320 |
| Apr 7, 2026 | 219.15 | 222.25 | 218.25 | 220.03 | 220.03 | -1.06% | 37,201,460 |
| Apr 6, 2026 | 216.11 | 222.70 | 216.10 | 222.38 | 222.38 | 2.98% | 42,822,050 |
| 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% | 62,965,130 |
| 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 |