UTI AMC Limited - UTI Mutual Fund – UTI Silver Exchange Traded Fund (NSE:SILVERBETA)
India · Delayed Price · Currency is INR 218.10
-9.19 (-4.04%)
At close: Apr 2, 2026
NSE:SILVERBETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 225.99 | 225.99 | 213.00 | 218.10 | 218.10 | -4.04% | 982,628 |
| Apr 1, 2026 | 224.65 | 229.75 | 224.65 | 227.29 | 227.29 | 3.38% | 713,014 |
| Mar 30, 2026 | 212.01 | 220.40 | 212.01 | 219.86 | 219.86 | 3.82% | 1,743,455 |
| Mar 27, 2026 | 215.40 | 216.21 | 210.26 | 211.78 | 211.78 | -4.74% | 1,492,609 |
| Mar 25, 2026 | 215.65 | 226.02 | 215.65 | 222.32 | 222.32 | 3.97% | 1,401,492 |
| Mar 24, 2026 | 187.98 | 216.83 | 187.98 | 213.84 | 213.84 | 10.91% | 2,775,906 |
| Mar 23, 2026 | 207.43 | 207.44 | 187.00 | 192.80 | 192.80 | -13.02% | 6,138,910 |
| Mar 20, 2026 | 224.61 | 229.43 | 219.04 | 221.67 | 221.67 | 0.05% | 1,106,562 |
| Mar 19, 2026 | 238.96 | 238.96 | 220.00 | 221.57 | 221.57 | -7.28% | 1,715,888 |
| Mar 18, 2026 | 238.44 | 239.90 | 235.71 | 238.96 | 238.96 | -1.57% | 1,258,766 |
| Mar 17, 2026 | 241.95 | 247.40 | 241.89 | 242.77 | 242.77 | 3.10% | 1,011,173 |
| Mar 16, 2026 | 246.07 | 246.07 | 234.91 | 235.47 | 235.47 | -4.31% | 1,289,106 |
| Mar 13, 2026 | 255.63 | 255.63 | 244.13 | 246.07 | 246.07 | -3.74% | 976,628 |
| Mar 12, 2026 | 247.63 | 256.80 | 247.63 | 255.63 | 255.63 | 0.96% | 897,950 |
| Mar 11, 2026 | 259.01 | 259.23 | 252.50 | 253.19 | 253.19 | -2.04% | 1,043,086 |
| Mar 10, 2026 | 258.65 | 260.60 | 257.52 | 258.46 | 258.46 | 3.74% | 1,152,473 |
| Mar 9, 2026 | 252.43 | 252.43 | 245.11 | 249.15 | 249.15 | 0.09% | 1,180,209 |
| Mar 6, 2026 | 253.56 | 253.69 | 247.68 | 248.93 | 248.93 | -0.79% | 778,179 |
| Mar 5, 2026 | 254.96 | 256.16 | 243.26 | 250.92 | 250.92 | -2.12% | 1,817,162 |
| Mar 4, 2026 | 272.89 | 272.89 | 252.34 | 256.35 | 256.35 | -7.72% | 3,465,633 |
| Mar 2, 2026 | 265.00 | 278.49 | 263.66 | 277.79 | 277.79 | 8.81% | 4,065,936 |
| Feb 27, 2026 | 254.03 | 255.99 | 253.00 | 255.30 | 255.30 | 2.85% | 1,116,601 |
| Feb 26, 2026 | 255.30 | 255.33 | 244.00 | 248.22 | 248.22 | -2.88% | 1,568,265 |
| Feb 25, 2026 | 249.00 | 257.71 | 245.50 | 255.59 | 255.59 | 1.09% | 1,318,263 |
| Feb 24, 2026 | 253.43 | 255.52 | 250.25 | 252.83 | 252.83 | -0.03% | 1,185,631 |
| Feb 23, 2026 | 249.97 | 258.28 | 249.05 | 252.91 | 252.91 | 5.89% | 2,214,836 |
| Feb 20, 2026 | 237.64 | 241.01 | 230.80 | 238.85 | 238.85 | 1.42% | 1,342,051 |
| Feb 19, 2026 | 231.23 | 237.48 | 230.11 | 235.51 | 235.51 | 4.40% | 1,366,816 |
| Feb 18, 2026 | 220.60 | 228.25 | 220.60 | 225.59 | 225.59 | 1.59% | 1,453,053 |
| Feb 17, 2026 | 234.90 | 234.90 | 219.40 | 222.07 | 222.07 | -3.10% | 2,234,130 |
| Feb 16, 2026 | 230.00 | 230.85 | 225.44 | 229.18 | 229.18 | -2.05% | 1,631,909 |
| Feb 13, 2026 | 235.00 | 237.00 | 227.56 | 233.98 | 233.98 | -5.49% | 2,843,347 |
| Feb 12, 2026 | 248.43 | 249.25 | 246.06 | 247.56 | 247.56 | -0.77% | 913,179 |
| Feb 11, 2026 | 244.50 | 250.14 | 244.49 | 249.48 | 249.48 | 1.29% | 1,569,690 |
| Feb 10, 2026 | 252.31 | 252.31 | 242.84 | 246.31 | 246.31 | 0.06% | 1,488,602 |
| Feb 9, 2026 | 240.00 | 252.08 | 240.00 | 246.16 | 246.16 | 8.64% | 2,049,714 |
| Feb 6, 2026 | 237.40 | 237.40 | 220.00 | 226.58 | 226.58 | -5.51% | 4,133,166 |
| Feb 5, 2026 | 249.00 | 249.00 | 225.71 | 239.80 | 239.80 | -10.28% | 5,817,272 |
| Feb 4, 2026 | 255.00 | 269.46 | 254.72 | 267.28 | 267.28 | 7.56% | 3,638,055 |
| Feb 3, 2026 | 220.72 | 257.90 | 220.72 | 248.50 | 248.50 | 13.72% | 6,324,512 |
| Feb 2, 2026 | 238.50 | 238.60 | 201.86 | 218.51 | 218.51 | -13.40% | 11,061,660 |
| Feb 1, 2026 | 287.29 | 287.29 | 252.32 | 252.32 | 252.32 | -12.02% | 602,505 |
| Jan 30, 2026 | 355.03 | 355.03 | 275.00 | 286.78 | 286.78 | -19.22% | 8,703,111 |
| Jan 29, 2026 | 359.90 | 379.66 | 351.00 | 355.03 | 355.03 | 5.24% | 3,947,365 |
| Jan 28, 2026 | 327.99 | 341.00 | 327.99 | 337.34 | 337.34 | 4.16% | 4,045,431 |
| Jan 27, 2026 | 310.00 | 327.99 | 310.00 | 323.87 | 323.87 | 9.13% | 5,280,142 |
| Jan 23, 2026 | 283.02 | 311.87 | 283.02 | 296.77 | 296.77 | 4.86% | 3,981,842 |
| Jan 22, 2026 | 309.99 | 317.73 | 250.00 | 283.02 | 283.02 | -8.70% | 9,771,576 |
| Jan 21, 2026 | 305.90 | 311.90 | 302.45 | 309.99 | 309.99 | 3.00% | 4,021,900 |
| Jan 20, 2026 | 292.46 | 308.37 | 290.00 | 300.95 | 300.95 | 5.83% | 6,164,198 |