Nippon Life India Am Limited - Nippon India Mutual Fund - Nippon India Silver ETF Fund (NSE:SILVERBEES)
India · Delayed Price · Currency is INR 249.85
-21.08 (-7.78%)
At close: May 15, 2026
NSE:SILVERBEES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 258.16 | 260.09 | 257.78 | 258.60 | - | -4.58% | 11,879,679 |
| May 14, 2026 | 269.30 | 273.29 | 266.57 | 271.02 | - | 0.59% | 53,991,071 |
| May 13, 2026 | 262.10 | 274.80 | 262.10 | 269.42 | - | 6.91% | 73,426,411 |
| May 12, 2026 | 257.81 | 259.40 | 249.60 | 252.01 | - | 4.44% | 71,352,382 |
| May 11, 2026 | 241.02 | 242.48 | 240.09 | 241.29 | - | 0.47% | 31,761,071 |
| May 8, 2026 | 240.03 | 241.70 | 238.02 | 240.17 | - | 0.30% | 35,037,585 |
| May 7, 2026 | 236.50 | 239.75 | 235.90 | 239.44 | - | 2.11% | 36,459,016 |
| May 6, 2026 | 232.20 | 234.99 | 232.02 | 234.49 | - | 2.45% | 29,779,932 |
| May 5, 2026 | 227.35 | 229.25 | 225.82 | 228.89 | - | -0.64% | 22,439,477 |
| May 4, 2026 | 233.02 | 234.36 | 229.06 | 230.36 | - | 1.26% | 22,188,668 |
| May 1, 2026 | 227.50 | 227.50 | 227.50 | 227.50 | - | - | - |
| Apr 30, 2026 | 224.17 | 227.91 | 222.11 | 227.50 | - | 1.47% | 23,789,194 |
| Apr 29, 2026 | 225.25 | 227.10 | 223.83 | 224.20 | - | -0.24% | 18,864,362 |
| Apr 28, 2026 | 228.82 | 229.98 | 224.25 | 224.73 | - | -2.60% | 30,243,503 |
| Apr 27, 2026 | 232.63 | 233.74 | 230.38 | 230.72 | - | 1.24% | 16,708,473 |
| Apr 24, 2026 | 229.44 | 229.44 | 226.50 | 227.89 | - | -0.78% | 22,242,742 |
| Apr 23, 2026 | 232.47 | 232.47 | 229.15 | 229.67 | - | -2.69% | 26,895,719 |
| Apr 22, 2026 | 235.80 | 237.25 | 234.82 | 236.03 | - | -0.58% | 24,754,828 |
| Apr 21, 2026 | 237.48 | 238.10 | 236.50 | 237.41 | - | 0.06% | 18,034,825 |
| Apr 20, 2026 | 238.65 | 239.89 | 237.00 | 237.27 | - | -0.37% | 30,744,898 |
| Apr 17, 2026 | 236.21 | 238.50 | 234.50 | 238.14 | - | 0.07% | 25,993,248 |
| Apr 16, 2026 | 238.90 | 240.25 | 237.63 | 237.97 | - | 1.23% | 30,449,635 |
| Apr 15, 2026 | 237.99 | 240.00 | 234.42 | 235.08 | - | 4.49% | 50,586,246 |
| Apr 13, 2026 | 225.10 | 225.65 | 223.80 | 224.97 | - | -0.69% | 21,405,424 |
| Apr 10, 2026 | 228.10 | 229.90 | 225.69 | 226.54 | - | 1.21% | 27,569,483 |
| Apr 9, 2026 | 224.37 | 224.78 | 222.57 | 223.83 | - | -2.93% | 34,679,027 |
| Apr 8, 2026 | 230.00 | 231.99 | 227.20 | 230.58 | - | 4.79% | 44,540,327 |
| Apr 7, 2026 | 219.15 | 222.25 | 218.25 | 220.03 | - | -1.06% | 37,201,465 |
| Apr 6, 2026 | 216.11 | 222.70 | 216.10 | 222.38 | - | 2.98% | 42,822,059 |
| Apr 2, 2026 | 218.90 | 219.90 | 211.36 | 215.95 | - | -3.94% | 54,321,945 |
| Apr 1, 2026 | 222.11 | 227.40 | 222.11 | 224.81 | - | 4.04% | 51,491,975 |
| Mar 30, 2026 | 212.50 | 217.40 | 212.50 | 216.08 | - | 1.68% | 56,782,213 |
| Mar 27, 2026 | 214.00 | 216.00 | 210.00 | 212.50 | - | -4.03% | 62,965,137 |
| Mar 25, 2026 | 220.00 | 223.80 | 219.10 | 221.42 | - | 4.29% | 66,511,163 |
| Mar 24, 2026 | 199.00 | 213.84 | 199.00 | 212.31 | - | 9.71% | 121,021,260 |
| Mar 23, 2026 | 211.78 | 214.89 | 189.35 | 193.52 | - | -12.00% | 191,512,865 |
| Mar 20, 2026 | 223.89 | 226.64 | 216.90 | 219.90 | - | 0.42% | 68,961,100 |
| Mar 19, 2026 | 230.90 | 230.90 | 217.61 | 218.98 | - | -7.65% | 104,311,307 |
| Mar 18, 2026 | 235.30 | 238.10 | 233.70 | 237.13 | - | -1.56% | 43,713,716 |
| Mar 17, 2026 | 240.29 | 244.99 | 236.11 | 240.89 | - | 3.17% | 44,310,379 |
| Mar 16, 2026 | 237.77 | 239.10 | 232.00 | 233.48 | - | -4.50% | 55,867,615 |
| Mar 13, 2026 | 248.90 | 249.96 | 242.23 | 244.49 | - | -3.55% | 59,665,916 |
| Mar 12, 2026 | 249.50 | 254.58 | 246.84 | 253.50 | - | 0.72% | 44,155,003 |
| Mar 11, 2026 | 256.35 | 256.95 | 250.72 | 251.69 | - | -1.82% | 43,001,167 |
| Mar 10, 2026 | 255.22 | 258.90 | 255.02 | 256.35 | - | 3.79% | 58,397,410 |
| Mar 9, 2026 | 244.98 | 249.90 | 243.00 | 247.00 | - | 0.10% | 53,191,521 |
| Mar 6, 2026 | 248.11 | 251.38 | 245.70 | 246.76 | - | -0.47% | 47,713,052 |
| Mar 5, 2026 | 254.80 | 254.80 | 240.50 | 247.93 | - | -2.99% | 102,294,680 |
| Mar 4, 2026 | 251.05 | 259.98 | 250.20 | 255.57 | - | -6.95% | 98,302,354 |
| Mar 2, 2026 | 265.15 | 276.00 | 265.15 | 274.65 | - | 8.64% | 151,660,105 |