NSE:SILVERBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	248.21	249.62	247.41	248.86	248.86	-0.14%	277,414
Jun 3, 2026	251.44	252.16	248.80	249.21	249.21	-2.00%	523,172
Jun 2, 2026	250.09	255.48	250.08	254.30	254.30	0.89%	419,280
Jun 1, 2026	250.68	253.24	249.89	252.05	252.05	-0.01%	443,855
May 29, 2026	252.61	254.00	249.83	252.08	252.08	-0.09%	516,564
May 27, 2026	255.00	256.10	250.29	252.30	252.30	-0.58%	332,795
May 26, 2026	259.95	265.02	253.38	253.76	253.76	-1.86%	499,592
May 25, 2026	248.59	259.30	248.59	258.56	258.56	1.41%	639,972
May 22, 2026	256.00	257.39	254.50	254.97	254.97	0.31%	485,705
May 21, 2026	259.90	259.90	252.74	254.18	254.18	-0.36%	334,635
May 20, 2026	254.00	255.95	249.50	255.09	255.09	-0.29%	495,969
May 19, 2026	261.67	261.67	255.16	255.82	255.82	0.11%	514,277
May 18, 2026	250.84	257.95	247.01	255.53	255.53	1.41%	1,118,189
May 15, 2026	273.12	273.12	250.00	251.98	251.98	-7.74%	1,218,153
May 14, 2026	271.88	275.79	268.84	273.12	273.12	0.41%	953,293
May 13, 2026	265.01	278.99	257.90	272.00	272.00	6.88%	1,912,349
May 12, 2026	255.00	260.50	252.31	254.50	254.50	4.49%	1,442,796
May 11, 2026	236.42	244.40	236.42	243.57	243.57	0.45%	724,397
May 8, 2026	243.99	244.09	240.26	242.49	242.49	0.30%	622,948
May 7, 2026	239.87	242.03	238.09	241.77	241.77	2.05%	619,673
May 6, 2026	234.90	237.49	234.21	236.92	236.92	2.52%	635,505
May 5, 2026	229.73	231.38	228.15	231.10	231.10	-0.66%	294,185
May 4, 2026	233.65	236.41	231.36	232.64	232.64	1.35%	499,131
Apr 30, 2026	226.30	230.12	224.75	229.54	229.54	1.43%	444,625
Apr 29, 2026	229.28	229.43	226.03	226.31	226.31	-0.15%	618,709
Apr 28, 2026	227.03	232.00	226.10	226.66	226.66	-2.66%	519,233
Apr 27, 2026	235.17	235.32	232.58	232.86	232.86	1.19%	302,530
Apr 24, 2026	237.29	237.29	228.53	230.13	230.13	-0.60%	278,625
Apr 23, 2026	233.93	234.53	231.13	231.51	231.51	-2.80%	768,540
Apr 22, 2026	237.15	239.51	237.15	238.19	238.19	-0.56%	340,401
Apr 21, 2026	236.01	240.33	236.01	239.54	239.54	0.02%	259,225
Apr 20, 2026	241.24	241.42	239.33	239.50	239.50	-0.39%	474,199
Apr 17, 2026	238.91	240.82	236.68	240.44	240.44	0.09%	641,805
Apr 16, 2026	242.24	242.75	239.92	240.22	240.22	1.15%	641,662
Apr 15, 2026	236.82	242.07	236.82	237.50	237.50	4.66%	1,136,971
Apr 13, 2026	229.20	229.26	224.11	226.92	226.92	-0.80%	518,242
Apr 10, 2026	229.90	231.75	228.00	228.74	228.74	1.24%	404,502
Apr 9, 2026	227.00	227.27	224.63	225.94	225.94	-3.06%	665,134
Apr 8, 2026	229.90	234.98	228.75	233.07	233.07	4.95%	828,661
Apr 7, 2026	222.97	224.25	220.37	222.07	222.07	-1.01%	516,028
Apr 6, 2026	218.10	224.80	218.10	224.33	224.33	2.86%	760,516
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