NSE:SILVERBETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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