Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

HDFC Silver ETF (HDFCSILVER.NS)

91.80
-0.07
(-0.08%)
As of 1:48:37 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 202594.6394.6391.5591.8091.80501,351
Apr 30, 202594.9194.9191.4091.8791.872,019,267
Apr 29, 202593.9995.1093.5094.9494.94436,649
Apr 28, 202597.7697.7693.0093.4393.43551,451
Apr 25, 202595.0095.2594.4094.8594.851,058,810
Apr 24, 202594.3796.9094.3694.9594.95681,847
Apr 23, 202593.0094.0092.6793.8993.89474,049
Apr 22, 202593.9393.9392.0692.6692.661,080,557
Apr 21, 202595.2095.2092.6593.4793.47442,707
Apr 17, 202596.8096.8092.2692.4592.45655,761
Apr 16, 202592.8994.1891.7394.0094.00501,343
Apr 15, 202592.7692.9992.3492.8992.89488,464
Apr 11, 202590.9791.6689.9590.8990.89676,624
Apr 9, 202587.7388.5987.0088.4888.48489,693
Apr 8, 202587.1188.0186.4287.9187.91694,006
Apr 7, 202590.0090.2085.6787.1187.111,158,420
Apr 4, 202593.4893.4889.1190.1090.101,834,363
Apr 3, 202595.9895.9893.4593.8993.89963,728
Apr 2, 202597.4297.7496.0596.9796.97597,194
Apr 1, 202598.7598.7597.0297.4397.43505,430
Mar 28, 202599.1099.1096.9097.8197.81515,113
Mar 27, 202596.0296.7695.9196.2396.23267,365
Mar 26, 202595.4596.4995.4595.9795.97225,508
Mar 25, 202594.9794.9994.0294.9494.94235,781
Mar 24, 202595.5095.5094.2594.4594.45255,803
Mar 21, 202595.7495.7494.2594.4294.42597,285
Mar 20, 202597.2097.2095.7096.2496.24383,269
Mar 19, 202597.6397.8596.3196.6496.64684,827
Mar 18, 202597.6997.7597.0097.6397.63600,920
Mar 17, 202597.4297.4296.1296.7296.72420,129
Mar 13, 202595.9995.9994.9095.4295.42592,026
Mar 12, 202596.8596.8594.5695.1395.13344,765
Mar 11, 202593.9994.8892.4194.0594.05655,485
Mar 10, 202594.9994.9993.6194.4194.41349,668
Mar 7, 202593.5794.8993.5694.2994.29268,771
Mar 6, 202593.0794.4093.0793.7993.79284,055
Mar 5, 202593.6993.7492.0193.6293.62327,549
Mar 4, 202592.9592.9692.0292.6892.68161,039
Mar 3, 202591.8991.9090.9291.6891.68432,194
Feb 28, 202591.4391.4490.4090.9490.94366,810
Feb 27, 202593.1093.1091.4192.1892.18344,330
Feb 25, 202593.7493.7492.7393.1493.14302,291
Feb 24, 202596.9596.9593.0593.5093.50504,690
Feb 21, 202594.7394.7493.9594.5594.55555,330
Feb 20, 202594.0195.0294.0194.9294.92476,443
Feb 19, 202594.1094.8593.7594.6494.64250,709
Feb 18, 202593.7893.8192.9193.4093.40341,185
Feb 17, 202593.0793.2491.3293.1293.12414,245
Feb 14, 202593.9894.7593.1994.6694.66618,287
Feb 13, 202592.3793.1492.3693.0293.02251,711
Feb 12, 202592.1792.1791.0091.6091.60220,995
Feb 11, 202592.9092.9091.0091.5091.50648,116
Feb 10, 202592.8593.1492.0293.0393.03339,956
Feb 7, 202593.6593.6592.0892.8492.84204,053
Feb 6, 202592.7792.7791.5092.0792.07369,626
Feb 5, 202591.4593.3091.4592.9892.98410,805
Feb 4, 202591.0091.2890.6091.1991.19342,933
Feb 3, 202590.2090.6488.2690.5290.52188,731
Jan 31, 202590.0290.6290.0190.4890.48365,569
Jan 30, 202589.9289.9288.8989.5489.54429,825
Jan 29, 202588.8088.8087.7188.1888.18152,719
Jan 28, 202587.4987.4986.8087.2787.27239,898
Jan 27, 202588.7888.7887.2087.6787.67499,070
Jan 24, 202589.0389.0388.0188.7788.77439,700
Jan 23, 202588.7089.8087.8387.9887.98238,772
Jan 22, 202589.5089.5088.3588.7888.78277,619
Jan 21, 202589.7589.7587.7988.0388.03262,548
Jan 20, 202587.8588.3787.0087.9987.99197,246
Jan 17, 202591.7591.7587.9088.0388.03258,617
Jan 16, 202590.0590.0588.4389.0989.09529,565
Jan 15, 202587.3587.5086.4687.4487.44251,567
Jan 14, 202586.4886.6385.8086.3886.38399,169
Jan 13, 202588.5688.5686.6987.3687.36422,539
Jan 10, 202587.7788.0587.3587.6187.61456,978
Jan 9, 202587.2987.5187.0287.4587.45312,067
Jan 8, 202586.9487.4486.5487.3087.30296,865
Jan 7, 202586.6787.1986.5287.1187.11330,612
Jan 6, 202587.2087.2085.1086.1186.11654,925
Jan 3, 202586.0686.0685.3585.9485.94206,096
Jan 2, 202585.2585.2684.5385.0285.02255,963
Jan 1, 202584.5084.5083.4583.9483.94306,225
Dec 31, 202484.2584.2583.3983.9183.91560,358
Dec 30, 202488.5088.5084.8585.1385.13505,951
Dec 27, 202486.6586.6585.8185.9085.90211,907
Dec 26, 202486.4986.5085.3785.6185.61465,503
Dec 24, 202485.7386.0185.1285.5485.541,476,691
Dec 23, 202486.9486.9484.8585.6185.61311,458
Dec 20, 202484.9084.9083.1383.2083.20992,352
Dec 19, 202485.7685.7684.3684.9784.971,090,022
Dec 18, 202487.2387.2386.7186.9686.96294,771
Dec 17, 202487.4687.4786.4086.6786.67479,300
Dec 16, 202488.0088.0086.6387.4987.49428,302
Dec 13, 202488.4988.4987.0687.3287.321,362,438
Dec 12, 202491.9691.9690.4891.3591.35276,964
Dec 11, 202490.7790.9589.9290.1790.17307,215
Dec 10, 202489.5090.9089.5090.2390.23468,810
Dec 9, 202488.4889.2587.4189.1189.11540,658
Dec 6, 202488.6488.8688.1388.7488.74251,855
Dec 5, 202488.5789.4888.4588.5588.55501,007
Dec 4, 202490.4590.4587.5587.7387.73337,945
Dec 3, 202487.2387.9486.8487.8187.81281,390
Dec 2, 202487.1087.1085.6886.2586.25787,076
Nov 29, 202486.6587.4886.6587.2287.22275,312
Nov 28, 202485.7485.7484.8185.5485.54633,336
Nov 27, 202486.9887.1886.2886.8386.83236,350
Nov 26, 202487.1587.1585.2186.1886.18591,674
Nov 25, 202487.9987.9986.5587.1787.17384,616
Nov 22, 202488.6688.8087.4588.6488.64266,922
Nov 21, 202488.7488.7488.0088.2088.20413,049
Nov 19, 202489.1189.2888.4088.9788.97418,581
Nov 18, 202486.5687.4586.5687.3687.36642,254
Nov 14, 202487.9487.9484.7584.8684.86975,992
Nov 13, 202487.9588.0487.3387.9487.94428,148
Nov 12, 202491.3691.3685.8686.2386.23879,238
Nov 11, 202491.2792.0088.2088.7188.71446,667
Nov 8, 202488.9790.0088.7289.3289.321,015,838
Nov 7, 202489.6389.6487.5388.3188.31898,658
Nov 6, 202491.2591.4888.9890.9190.91720,100
Nov 4, 202493.9093.9091.7192.2792.271,181,629
Nov 1, 202497.4097.4092.5193.1293.12663,608
Oct 31, 202495.83100.3594.0494.5594.55463,650
Oct 29, 202494.5898.5094.5095.5895.581,159,062
Oct 28, 202492.8894.1492.5693.5693.561,037,960
Oct 25, 202494.8094.8092.6192.8792.871,101,886
Oct 24, 202495.5095.5993.2095.4295.42753,392
Oct 23, 202495.4896.6995.2096.2196.211,642,034
Oct 22, 202494.9995.4894.4695.1395.13781,229
Oct 21, 202493.0095.1493.0094.9194.911,464,106
Oct 18, 202489.7590.0089.3189.9589.95257,672
Oct 17, 202490.1090.1088.1588.7588.75228,674
Oct 16, 202488.9789.3988.6189.2789.27357,144
Oct 15, 202485.9588.9885.9587.7987.79364,540
Oct 14, 202488.9589.0588.0088.6388.63196,819
Oct 11, 202486.5888.2586.5887.8987.89233,842
Oct 10, 202489.1589.1585.9386.3986.39226,234
Oct 9, 202486.9886.9885.5686.5486.541,059,869
Oct 8, 202492.2092.2087.2687.9387.93583,814
Oct 7, 202491.1091.1089.2689.5189.51543,429
Oct 4, 202490.4090.4089.5889.9989.99789,245
Oct 3, 202489.7489.7488.3088.6388.63392,093
Oct 1, 202487.9888.2087.7587.9887.98232,717
Sep 30, 202488.0688.5087.8088.0088.00630,947
Sep 27, 202489.0189.0188.0588.3988.39319,870
Sep 26, 202489.1090.7588.4189.0189.01412,651
Sep 25, 202488.2089.9687.7088.1088.10865,427
Sep 24, 202486.4686.9585.8286.6386.63442,594
Sep 23, 202489.1289.1285.0785.5485.54568,975
Sep 20, 202486.2986.7985.9086.5486.54424,383
Sep 19, 202487.3587.3584.3286.4786.47680,740
Sep 18, 202485.2885.2883.0084.8384.83397,093
Sep 17, 202485.8885.8985.0585.1785.17424,834
Sep 16, 202484.6986.1784.6986.0086.00769,884
Sep 13, 202482.9184.1982.9184.0984.09737,758
Sep 12, 202481.4981.5081.1581.3381.33141,060
Sep 11, 202480.6881.5580.5181.4381.43252,827
Sep 10, 202482.2082.2079.8480.4580.45143,815
Sep 9, 202481.5081.5078.9279.8379.83515,296
Sep 6, 202483.3583.3581.0781.5181.51212,649
Sep 5, 202480.5781.5080.1581.3181.31435,148
Sep 4, 202480.7180.7179.2879.7579.75485,796
Sep 3, 202481.2781.2780.5180.6680.66368,367
Sep 2, 202481.2881.2880.3581.0281.02972,727
Aug 30, 202483.3783.5982.8083.3483.34453,581
Aug 29, 202484.0084.1883.0183.3683.36920,651
Aug 28, 202484.1784.3182.7083.8583.85720,446
Aug 26, 202484.0784.4582.9284.2684.26312,159
Aug 23, 202482.8382.8482.1082.6882.68159,876
Aug 22, 202483.2983.2982.7083.0383.03169,407
Aug 21, 202482.7683.6082.7683.2183.21366,587
Aug 20, 202482.5083.9782.3683.6083.60415,006
Aug 19, 202481.2682.5081.2682.1782.17499,961
Aug 16, 202480.9380.9379.9080.3980.39284,067
Aug 14, 202480.9780.9779.4080.0680.06223,025
Aug 13, 202480.8981.9079.3580.0980.09408,704
Aug 12, 202479.9980.4978.6580.1180.11269,155
Aug 9, 202480.2180.2178.6579.3479.34208,102
Aug 8, 202478.8878.8877.5077.8677.86470,297
Aug 7, 202478.2078.8077.9078.3578.35570,580
Aug 6, 202481.6581.6577.5077.9977.99562,243
Aug 5, 202482.3482.3479.1079.2979.29446,585
Aug 2, 202482.3882.4581.8982.3482.34289,342
Aug 1, 202482.0182.6582.0182.3982.39322,932
Jul 31, 202481.1281.8981.1181.8081.80595,374
Jul 30, 202481.9781.9780.0080.1780.17585,379
Jul 29, 202482.7082.7080.5180.9980.99655,661
Jul 26, 202480.9980.9979.7080.3580.35536,948
Jul 25, 202482.6682.6679.8680.3080.301,189,511
Jul 24, 202484.5584.5583.2083.3583.35494,025
Jul 23, 202486.5986.6282.9984.2384.23739,920
Jul 22, 202487.9487.9586.4386.6286.62374,900
Jul 19, 202489.8589.8587.0587.2887.28633,040
Jul 18, 202489.8890.1089.0589.8889.88313,948
Jul 16, 202490.0090.5989.4789.8889.8891,448
Jul 15, 202489.9990.0089.2089.5089.50177,614
Jul 12, 202490.4990.4989.4289.7089.70144,820
Jul 11, 202491.7091.7089.2789.9389.93123,840
Jul 10, 202489.8089.8689.0989.7689.76200,918
Jul 9, 202489.4489.9089.0189.8489.84260,242
Jul 8, 202488.9189.8888.9189.4489.44272,737
Jul 5, 202487.0089.9281.9888.6688.66423,756
Jul 4, 202487.8588.2787.8088.1688.16212,162
Jul 3, 202486.9888.0586.6687.7887.78546,807
Jul 2, 202488.2688.2686.0086.3886.38128,670
Jul 1, 202486.9987.0085.5086.2386.23560,414
Jun 28, 202486.1888.8285.6086.8086.80492,002
Jun 27, 202485.6785.8085.0585.5585.55360,612
Jun 26, 202487.0087.0085.0785.6785.67673,805
Jun 25, 202488.4988.4986.7287.4487.44374,251
Jun 24, 202488.5088.5086.9887.4687.46376,885
Jun 21, 202489.0089.3588.4188.9488.94178,604
Jun 20, 202487.3388.8287.3288.6788.67249,746
Jun 19, 202487.9387.9385.5087.2887.28277,477
Jun 18, 202487.9987.9986.3186.6586.65358,365
Jun 14, 202486.7686.8385.8586.4886.48424,762
Jun 13, 202487.0087.0586.0486.9786.97357,185
Jun 12, 202487.0787.4486.5386.9386.93158,151
Jun 11, 202486.7886.7886.0486.2686.26467,751
Jun 10, 202487.2688.0086.8487.4987.49634,619
Jun 7, 202490.3392.5089.2689.6689.66209,737
Jun 6, 202488.8189.6988.4288.8588.85129,476
Jun 5, 202486.9987.4986.3086.9586.95375,458
Jun 4, 202489.2589.4086.5087.1487.14309,934
Jun 3, 202488.4488.4487.0088.2588.25452,324
May 31, 202489.8790.4888.0090.3190.31400,632
May 30, 202492.4592.4590.0990.8590.85242,578
May 29, 202492.1593.0592.1392.4592.45267,538
May 28, 202491.0091.7790.2591.2791.27318,422
May 27, 202488.4389.1188.4389.0689.06159,986
May 24, 202487.7988.2487.2187.9787.97308,526
May 23, 202488.9488.9486.5187.9287.92442,494
May 22, 202492.0092.0090.7290.8690.86273,516
May 21, 202491.0091.4590.2091.1791.17407,817
May 17, 202484.9884.9884.1584.7884.78351,763
May 16, 202484.0384.6084.0384.2684.26208,544
May 15, 202482.9783.0082.5282.9782.97167,342
May 14, 202482.5082.7080.2382.3582.35157,959
May 13, 202482.7582.7581.4181.8881.88429,072
May 10, 202481.4782.9581.2682.7582.75221,610
May 9, 202480.4980.7880.1380.4980.49143,264
May 8, 202478.4980.3978.4979.7579.75116,269
May 7, 202480.0080.9079.8280.0980.0968,268
May 6, 202479.4880.0178.9079.8979.89110,030
May 3, 202477.8179.1877.8178.7278.7269,157
May 2, 202478.6879.2778.4078.6778.67263,127