Zerodha Am Pvt. Ltd. - Zerodha Mutual Fund - Zerodha Silver ETF (NSE:SILVERCASE)
India · Delayed Price · Currency is INR 12.73
+0.08 (0.63%)
At close: Sep 8, 2025
NSE:SILVERCASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 12.84 | 12.87 | 12.67 | 12.67 | - | -1.40% | 1,769,949 |
| Sep 9, 2025 | 12.84 | 13.10 | 12.75 | 12.85 | - | 0.94% | 4,446,427 |
| Sep 8, 2025 | 13.03 | 14.40 | 12.50 | 12.73 | - | 0.63% | 5,941,098 |
| Sep 5, 2025 | 12.98 | 12.98 | 12.58 | 12.65 | - | 0.40% | 2,239,455 |
| Sep 4, 2025 | 12.96 | 12.96 | 12.45 | 12.60 | - | 0.16% | 1,887,281 |
| Sep 3, 2025 | 12.88 | 12.88 | 12.51 | 12.58 | - | 0.64% | 3,023,668 |
| Sep 2, 2025 | 12.97 | 12.97 | 12.45 | 12.50 | - | -0.71% | 2,270,588 |
| Sep 1, 2025 | 12.40 | 12.64 | 12.40 | 12.59 | - | 4.57% | 3,130,466 |
| Aug 29, 2025 | 12.25 | 12.25 | 11.94 | 12.04 | - | 0.67% | 1,330,756 |
| Aug 28, 2025 | 12.22 | 12.22 | 11.87 | 11.96 | - | 0.84% | 2,502,970 |
| Aug 26, 2025 | 12.22 | 12.22 | 11.80 | 11.86 | - | - | 1,060,381 |
| Aug 25, 2025 | 12.01 | 12.01 | 11.80 | 11.86 | - | 1.72% | 1,833,967 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.61 | 11.66 | - | 0.78% | 693,101 |
| Aug 21, 2025 | 11.40 | 11.64 | 11.40 | 11.57 | - | 1.76% | 714,877 |
| Aug 20, 2025 | 11.96 | 11.96 | 11.34 | 11.37 | - | -2.07% | 2,990,645 |
| Aug 19, 2025 | 11.80 | 11.82 | 11.51 | 11.61 | - | -0.51% | 859,101 |
| Aug 18, 2025 | 12.10 | 12.10 | 11.64 | 11.67 | - | -0.68% | 2,155,104 |
| Aug 14, 2025 | 12.13 | 12.13 | 11.71 | 11.75 | - | -0.42% | 1,334,476 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.61 | 11.80 | - | 1.99% | 607,351 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.56 | 11.57 | - | -0.60% | 1,272,001 |
| Aug 11, 2025 | 12.13 | 12.13 | 11.58 | 11.64 | - | -1.19% | 1,871,983 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.71 | 11.78 | - | 0.34% | 790,158 |
| Aug 7, 2025 | 11.58 | 12.00 | 11.29 | 11.74 | - | 1.38% | 1,630,912 |
| Aug 6, 2025 | 11.85 | 11.85 | 11.46 | 11.58 | - | 0.52% | 848,840 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.46 | 11.52 | - | 0.52% | 781,995 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.32 | 11.46 | - | 2.05% | 1,800,108 |
| Aug 1, 2025 | 11.64 | 11.64 | 11.02 | 11.23 | - | -1.14% | 1,658,527 |
| Jul 31, 2025 | 12.01 | 12.01 | 11.34 | 11.36 | - | -2.57% | 2,310,944 |
| Jul 30, 2025 | 11.88 | 11.88 | 10.52 | 11.66 | - | 0.43% | 534,674 |
| Jul 29, 2025 | 12.00 | 12.00 | 11.55 | 11.61 | - | 0.26% | 824,139 |
| Jul 28, 2025 | 11.79 | 11.79 | 11.55 | 11.58 | - | -1.45% | 1,792,537 |
| Jul 25, 2025 | 11.88 | 11.88 | 11.73 | 11.75 | - | -0.17% | 2,264,226 |
| Jul 24, 2025 | 12.25 | 12.25 | 11.70 | 11.77 | - | -1.01% | 2,151,424 |
| Jul 23, 2025 | 11.94 | 12.15 | 11.76 | 11.89 | - | 1.62% | 3,744,052 |
| Jul 22, 2025 | 11.96 | 11.96 | 11.62 | 11.70 | - | 0.86% | 1,180,145 |
| Jul 21, 2025 | 11.66 | 11.74 | 11.27 | 11.60 | - | 0.35% | 1,522,896 |
| Jul 18, 2025 | 11.08 | 11.58 | 11.08 | 11.56 | - | 1.67% | 1,271,841 |
| Jul 17, 2025 | 11.96 | 11.96 | 11.35 | 11.37 | - | -0.61% | 1,046,308 |
| Jul 16, 2025 | 11.96 | 11.96 | 11.35 | 11.44 | - | -0.44% | 1,907,233 |
| Jul 15, 2025 | 12.02 | 12.02 | 11.41 | 11.49 | - | -1.54% | 2,011,754 |
| Jul 14, 2025 | 11.66 | 11.69 | 11.42 | 11.67 | - | 3.09% | 2,813,371 |
| Jul 11, 2025 | 11.33 | 11.33 | 11.10 | 11.32 | - | 2.91% | 1,575,883 |
| Jul 10, 2025 | 11.27 | 11.33 | 10.95 | 11.00 | - | - | 416,041 |
| Jul 9, 2025 | 11.31 | 11.31 | 10.97 | 11.00 | - | -0.36% | 478,780 |
| Jul 8, 2025 | 11.33 | 11.33 | 11.01 | 11.04 | - | 0.36% | 13,581,960 |
| Jul 7, 2025 | 11.18 | 11.36 | 10.96 | 11.00 | - | -0.27% | 569,368 |
| Jul 4, 2025 | 11.23 | 11.23 | 10.99 | 11.03 | - | 0.09% | 945,171 |
| Jul 3, 2025 | 11.23 | 11.23 | 10.88 | 11.02 | - | 1.10% | 627,906 |
| Jul 2, 2025 | 10.68 | 11.29 | 10.68 | 10.90 | - | -0.55% | 714,603 |
| Jul 1, 2025 | 10.86 | 10.99 | 10.81 | 10.96 | - | 0.92% | 804,689 |