Zerodha Am Pvt. Ltd. - Zerodha Mutual Fund - Zerodha Silver ETF (NSE:SILVERCASE)
India · Delayed Price · Currency is INR 18.34
-0.06 (-0.33%)
Last updated: Oct 15, 2025, 2:30 PM IST
NSE:SILVERCASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.00 | 19.25 | 17.40 | 18.01 | 18.01 | -3.38% | 30,121,350 |
| Oct 14, 2025 | 18.49 | 19.70 | 18.15 | 18.64 | 18.64 | 3.90% | 71,811,550 |
| Oct 13, 2025 | 16.12 | 18.09 | 16.12 | 17.94 | 17.94 | 8.60% | 28,952,390 |
| Oct 10, 2025 | 17.78 | 18.00 | 16.29 | 16.52 | 16.52 | -4.29% | 30,842,910 |
| Oct 9, 2025 | 16.46 | 18.05 | 15.72 | 17.26 | 17.26 | 8.01% | 31,037,490 |
| Oct 8, 2025 | 15.67 | 17.00 | 14.75 | 15.98 | 15.98 | 5.06% | 12,537,090 |
| Oct 7, 2025 | 15.57 | 15.57 | 15.01 | 15.21 | 15.21 | 0.60% | 9,141,817 |
| Oct 6, 2025 | 14.37 | 15.27 | 14.37 | 15.12 | 15.12 | 2.09% | 10,577,550 |
| Oct 3, 2025 | 15.24 | 15.24 | 14.54 | 14.81 | 14.81 | 0.07% | 6,440,244 |
| Oct 1, 2025 | 14.99 | 15.20 | 14.65 | 14.80 | 14.80 | 1.72% | 8,460,705 |
| Sep 30, 2025 | 14.30 | 15.12 | 14.30 | 14.55 | 14.55 | -0.82% | 11,831,170 |
| Sep 29, 2025 | 14.58 | 14.84 | 14.55 | 14.67 | 14.67 | 3.60% | 11,398,290 |
| Sep 26, 2025 | 14.40 | 14.40 | 13.86 | 14.16 | 14.16 | 1.29% | 6,932,826 |
| Sep 25, 2025 | 14.17 | 14.17 | 13.41 | 13.98 | 13.98 | 1.60% | 3,388,245 |
| Sep 24, 2025 | 14.08 | 14.15 | 13.60 | 13.76 | 13.76 | 0.15% | 3,764,705 |
| Sep 23, 2025 | 13.23 | 13.98 | 13.23 | 13.74 | 13.74 | 1.25% | 6,583,967 |
| Sep 22, 2025 | 13.50 | 13.77 | 13.34 | 13.57 | 13.57 | 3.51% | 4,797,771 |
| Sep 19, 2025 | 13.43 | 13.43 | 13.02 | 13.11 | 13.11 | 0.54% | 2,691,158 |
| Sep 18, 2025 | 13.28 | 13.28 | 12.62 | 13.04 | 13.04 | 1.16% | 3,585,361 |
| Sep 17, 2025 | 13.59 | 13.59 | 12.71 | 12.89 | 12.89 | -2.27% | 6,650,868 |
| Sep 16, 2025 | 13.42 | 13.42 | 13.07 | 13.19 | 13.19 | 1.23% | 3,787,694 |
| Sep 15, 2025 | 13.47 | 13.77 | 12.95 | 13.03 | 13.03 | -0.38% | 5,229,482 |
| Sep 12, 2025 | 13.08 | 13.14 | 12.86 | 13.08 | 13.08 | 2.99% | 3,253,854 |
| Sep 11, 2025 | 13.09 | 13.09 | 12.62 | 12.70 | 12.70 | -0.08% | 1,903,601 |
| Sep 10, 2025 | 13.17 | 13.17 | 12.67 | 12.71 | 12.71 | -1.09% | 4,259,257 |
| Sep 9, 2025 | 13.11 | 13.11 | 12.72 | 12.85 | 12.85 | 0.94% | 3,894,814 |
| Sep 8, 2025 | 13.03 | 14.40 | 12.50 | 12.73 | 12.73 | 0.63% | 5,941,098 |
| Sep 5, 2025 | 12.98 | 12.98 | 12.58 | 12.65 | 12.65 | 0.40% | 2,239,455 |
| Sep 4, 2025 | 12.96 | 12.96 | 12.45 | 12.60 | 12.60 | 0.16% | 1,887,281 |
| Sep 3, 2025 | 12.88 | 12.88 | 12.51 | 12.58 | 12.58 | 0.64% | 3,023,668 |
| Sep 2, 2025 | 12.97 | 12.97 | 12.45 | 12.50 | 12.50 | -0.71% | 2,270,588 |
| Sep 1, 2025 | 12.40 | 12.64 | 12.40 | 12.59 | 12.59 | 4.57% | 3,130,466 |
| Aug 29, 2025 | 12.25 | 12.25 | 11.94 | 12.04 | 12.04 | 0.67% | 1,330,756 |
| Aug 28, 2025 | 12.22 | 12.22 | 11.87 | 11.96 | 11.96 | 0.84% | 2,502,970 |
| Aug 26, 2025 | 12.22 | 12.22 | 11.80 | 11.86 | 11.86 | - | 1,060,381 |
| Aug 25, 2025 | 12.01 | 12.01 | 11.80 | 11.86 | 11.86 | 1.72% | 1,833,967 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.61 | 11.66 | 11.66 | 0.78% | 693,101 |
| Aug 21, 2025 | 11.40 | 11.64 | 11.40 | 11.57 | 11.57 | 1.76% | 714,877 |
| Aug 20, 2025 | 11.96 | 11.96 | 11.34 | 11.37 | 11.37 | -2.07% | 2,990,645 |
| Aug 19, 2025 | 11.80 | 11.82 | 11.51 | 11.61 | 11.61 | -0.51% | 859,101 |
| Aug 18, 2025 | 12.10 | 12.10 | 11.64 | 11.67 | 11.67 | -0.68% | 2,155,104 |
| Aug 14, 2025 | 12.13 | 12.13 | 11.71 | 11.75 | 11.75 | -0.42% | 1,334,476 |
| Aug 13, 2025 | 12.00 | 12.00 | 11.61 | 11.80 | 11.80 | 1.99% | 607,351 |
| Aug 12, 2025 | 12.00 | 12.00 | 11.56 | 11.57 | 11.57 | -0.60% | 1,272,001 |
| Aug 11, 2025 | 12.13 | 12.13 | 11.58 | 11.64 | 11.64 | -1.19% | 1,871,983 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.71 | 11.78 | 11.78 | 0.34% | 790,158 |
| Aug 7, 2025 | 11.58 | 12.00 | 11.29 | 11.74 | 11.74 | 1.38% | 1,630,912 |
| Aug 6, 2025 | 11.85 | 11.85 | 11.46 | 11.58 | 11.58 | 0.52% | 848,840 |
| Aug 5, 2025 | 12.00 | 12.00 | 11.46 | 11.52 | 11.52 | 0.52% | 781,995 |
| Aug 4, 2025 | 12.00 | 12.00 | 11.32 | 11.46 | 11.46 | 2.05% | 1,800,108 |