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

NSE - Delayed Quote INR

Nippon India Silver ETF (SILVERBEES.NS)

Compare
92.16
-1.64
(-1.75%)
At close: April 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202592.9993.0791.9792.1692.168,422,078
Apr 16, 202592.5094.0292.1893.8093.8010,131,037
Apr 15, 202591.8193.4291.8192.2292.226,931,954
Apr 11, 202589.7390.5889.1690.3790.378,079,694
Apr 9, 202587.2388.1486.4887.9787.979,151,698
Apr 8, 202587.7587.7586.6187.4487.448,320,739
Apr 7, 202586.0287.3577.5587.0387.0316,614,717
Apr 4, 202590.4890.6489.0689.7289.7221,349,588
Apr 3, 202595.3895.6993.0393.2993.2917,528,343
Apr 2, 202596.7097.0195.7696.8596.857,893,352
Apr 1, 202597.9597.9596.4096.7296.729,561,986
Mar 28, 202597.0297.9597.0197.6097.608,137,584
Mar 27, 202596.8096.8095.7395.9095.904,508,669
Mar 26, 202595.3496.0495.3395.7495.745,683,235
Mar 25, 202594.1894.6894.0194.5794.574,811,065
Mar 24, 202594.2594.7594.0794.1894.186,467,169
Mar 21, 202595.1895.1894.0294.1894.187,024,520
Mar 20, 202596.7896.7895.5095.8495.846,212,394
Mar 19, 202597.6597.7496.2196.4196.4113,398,538
Mar 18, 202596.4896.4896.4896.4896.48-
Mar 17, 202596.7496.8496.2396.4896.488,680,598
Mar 13, 202595.1895.8094.8195.2195.216,450,093
Mar 12, 202594.4195.0594.3894.9794.976,512,571
Mar 11, 202593.4093.7792.7593.6593.654,227,345
Mar 10, 202594.9594.9593.4594.1094.105,405,947
Mar 7, 202594.0094.1593.7194.0994.094,099,028
Mar 6, 202593.6493.9993.3293.5293.524,464,895
Mar 5, 202593.1593.3992.5193.2993.294,427,612
Mar 4, 202592.2592.6291.8092.5392.534,657,750
Mar 3, 202591.0091.6090.6191.4191.414,918,381
Feb 28, 202590.9990.9990.1090.4690.467,582,604
Feb 27, 202592.7092.7091.2291.9791.976,648,422
Feb 25, 202593.2093.2092.4092.9192.914,493,551
Feb 24, 202593.9093.9793.0593.2193.215,830,280
Feb 21, 202594.1894.3793.6994.0694.065,427,019
Feb 20, 202594.4894.7994.0194.5694.564,267,610
Feb 19, 202593.7494.6993.5394.5694.565,931,501
Feb 18, 202592.6693.3592.6693.2193.214,520,632
Feb 17, 202593.9993.9992.0592.8692.867,447,168
Feb 14, 202593.1594.8593.1194.7194.7110,813,160
Feb 13, 202592.2592.9392.2392.7592.754,618,313
Feb 12, 202591.3791.7790.7591.2991.293,820,618
Feb 11, 202592.2892.2891.0091.3791.376,101,960
Feb 10, 202592.4593.0091.9092.9592.955,366,766
Feb 7, 202592.1292.7892.1292.7392.734,161,201
Feb 6, 202592.6492.6491.3191.8491.8411,006,298
Feb 5, 202592.0393.1792.0293.0393.0310,392,689
Feb 4, 202591.0091.2790.6691.0991.094,219,628
Feb 3, 202590.0090.6589.3590.5390.535,434,913
Feb 1, 202590.9991.0089.7790.1190.113,520,845
Jan 31, 202590.0290.8190.0090.6790.677,846,647
Jan 30, 202588.8189.5588.8189.5089.506,269,956
Jan 29, 202587.7588.0987.6388.0188.014,350,390
Jan 28, 202587.1887.4086.6587.1087.104,582,166
Jan 27, 202587.8487.9487.0287.5987.595,545,733
Jan 24, 202588.4088.8087.8688.6788.674,718,901
Jan 23, 202588.5088.5087.6387.8587.852,513,578
Jan 22, 202588.2288.7588.2188.6188.614,199,983
Jan 21, 202588.0288.4487.7287.8187.814,262,782
Jan 20, 202587.3888.0587.0287.7387.733,015,237
Jan 17, 202588.3888.3987.5687.6587.655,113,613
Jan 16, 202588.5189.0088.4088.9588.959,296,842
Jan 15, 202586.7087.4386.4787.3287.324,692,149
Jan 14, 202586.1886.5485.6886.2786.276,119,434
Jan 13, 202587.7988.4087.1487.2987.2912,717,060
Jan 10, 202588.5088.5087.2587.5487.548,610,434
Jan 9, 202587.5787.5786.9087.2787.275,401,960
Jan 8, 202587.0487.2586.6887.2087.204,640,899
Jan 7, 202586.7287.1086.4887.0787.075,033,950
Jan 6, 202585.5986.0085.0285.9385.935,830,813
Jan 3, 202585.9585.9585.2085.8685.865,119,947
Jan 2, 202584.6984.9784.4284.8484.843,824,153
Jan 1, 202583.5984.2583.2783.8583.853,201,447
Dec 31, 202483.8783.8783.2683.7383.736,747,445
Dec 30, 202486.8586.8584.7084.9584.955,290,023
Dec 27, 202485.4986.2085.4985.7185.712,879,734
Dec 26, 202485.9585.9885.2085.4385.433,907,503
Dec 24, 202485.8086.0985.2285.3085.303,417,885
Dec 23, 202484.9285.5783.6085.4985.494,353,703
Dec 20, 202483.4983.6782.8782.9582.9511,166,068
Dec 19, 202484.9984.9984.2284.6884.6813,721,448
Dec 18, 202486.8486.9486.5286.7386.732,727,684
Dec 17, 202487.2787.2786.1586.3886.387,741,873
Dec 16, 202486.9987.3586.4487.2787.277,605,304
Dec 13, 202488.1888.1887.1587.2587.2516,603,538
Dec 12, 202491.1791.4890.5291.2791.275,928,903
Dec 11, 202490.9990.9989.9590.0590.056,000,446
Dec 10, 202490.6790.8989.8090.1190.1112,303,027
Dec 9, 202488.1988.8387.6188.7188.715,600,554
Dec 6, 202488.6888.7588.1188.4988.494,016,909
Dec 5, 202488.3788.9588.3288.5588.556,007,405
Dec 4, 202487.9888.0587.4587.5487.544,359,799
Dec 3, 202486.8587.7086.5187.6387.636,484,466
Dec 2, 202486.2986.2985.6086.0486.045,638,538
Nov 29, 202486.2487.0486.1386.9286.9212,649,073
Nov 28, 202485.1985.2584.7085.1585.1511,256,354
Nov 27, 202486.4487.0486.1586.5986.596,405,061
Nov 26, 202485.9686.1485.2486.0186.018,332,188
Nov 25, 202487.4487.4486.2686.8786.878,617,613
Nov 22, 202487.9988.7587.3588.4488.445,698,188
Nov 21, 202487.9788.5687.5388.1088.105,073,767
Nov 19, 202488.2288.9088.1388.8288.825,771,242
Nov 18, 202486.4387.0986.4386.9286.927,238,539
Nov 14, 202485.9185.9284.5584.6684.6615,343,610
Nov 13, 202487.2287.7987.2187.6187.617,247,582
Nov 12, 202487.1887.1985.7085.8685.8616,343,242
Nov 11, 202488.4788.7488.1188.4888.485,234,148
Nov 8, 202489.0289.7588.6389.1389.138,058,865
Nov 7, 202488.7088.7087.3087.9987.9918,407,050
Nov 6, 202490.9991.2988.7090.7190.7114,961,211
Nov 5, 202491.5791.8291.2091.7191.716,980,485
Nov 4, 202492.4992.4991.7392.2592.259,527,214
Nov 1, 202494.2794.2794.2794.2794.27-
Oct 31, 202494.4094.4093.8494.2794.276,807,029
Oct 30, 202495.4195.9595.3595.6795.678,196,468
Oct 29, 202494.5795.6194.4595.3495.3410,670,486
Oct 28, 202493.2394.1093.0193.6393.638,614,427
Oct 25, 202493.4893.5592.4592.6592.6510,060,342
Oct 24, 202494.5895.1894.0895.1295.1210,064,239
Oct 23, 202495.6296.5295.6296.1196.1110,002,089
Oct 22, 202494.8495.1594.3394.8894.8810,902,584
Oct 21, 202494.1295.0093.8294.6494.6419,193,916
Oct 18, 202489.3389.9589.2889.8189.816,990,026
Oct 17, 202488.6988.9088.1288.5988.594,592,094
Oct 16, 202488.9589.3988.4589.2689.267,476,416
Oct 15, 202487.9587.9586.6287.6387.635,746,060
Oct 14, 202487.8288.5187.8288.3988.395,645,476
Oct 11, 202486.1388.4886.1387.7187.714,613,633
Oct 10, 202486.7086.8985.8386.2586.257,646,011
Oct 9, 202486.2986.4185.6986.3386.3311,703,683
Oct 8, 202488.4988.5987.0887.6687.669,481,522
Oct 7, 202490.3090.3089.1189.4389.438,924,461
Oct 4, 202489.5090.1289.4589.8689.8610,981,123
Oct 3, 202488.2090.3088.0388.4588.459,539,774
Oct 1, 202487.6488.0587.5087.6787.676,719,196
Sep 30, 202487.9988.4587.8088.0488.046,037,780
Sep 27, 202488.9888.9888.0188.3488.348,563,111
Sep 26, 202488.8089.0688.3088.9988.998,690,590
Sep 25, 202488.0188.4887.6888.1188.1113,022,745
Sep 24, 202486.2286.6185.7086.1386.136,775,175
Sep 23, 202486.4886.5884.9185.3585.359,108,494
Sep 20, 202486.1086.6586.0286.4886.486,582,957
Sep 19, 202484.9086.7884.5086.6186.619,670,742
Sep 18, 202485.1985.2584.6484.9684.964,958,988
Sep 17, 202486.1486.1485.2285.3885.386,607,543
Sep 16, 202485.7086.4085.7086.2486.2418,260,257
Sep 13, 202483.5684.2683.4484.1284.1217,133,291
Sep 12, 202481.2981.4881.0281.2381.233,341,320
Sep 11, 202480.6081.4380.4381.2981.294,297,585
Sep 10, 202479.9980.6079.8280.3480.344,100,077
Sep 9, 202480.2080.2078.8079.7779.779,385,558
Sep 6, 202481.2881.5081.0081.3281.324,748,166
Sep 5, 202479.8181.1879.8181.0881.084,484,316
Sep 4, 202479.8879.8879.0379.3979.399,600,605
Sep 3, 202480.8480.8480.4180.5280.524,861,142
Sep 2, 202480.8880.9580.3080.8980.8913,184,005
Aug 30, 202483.2883.3082.7683.0783.074,146,694
Aug 29, 202483.3183.4782.8583.2883.288,135,752
Aug 28, 202484.1884.1882.6783.2983.298,329,652
Aug 27, 202483.9984.3183.4283.9983.996,720,490
Aug 26, 202482.8084.2482.7184.1384.137,003,444
Aug 23, 202482.2582.6081.9682.4882.484,066,869
Aug 22, 202483.0983.0982.4982.9082.902,981,229
Aug 21, 202482.9983.1582.7182.9582.956,113,618
Aug 20, 202482.3383.4182.3283.3783.377,020,648
Aug 19, 202481.4182.3081.4182.0082.007,027,306
Aug 16, 202479.9580.3879.7180.0180.015,384,011
Aug 14, 202479.4879.8079.0079.6279.627,600,440
Aug 13, 202479.6579.7779.1479.3179.314,166,578
Aug 12, 202478.2179.9778.2179.8479.847,137,549
Aug 9, 202479.3679.3978.0078.7078.708,936,932
Aug 8, 202478.5078.5077.2677.3577.3512,411,158
Aug 7, 202478.9979.2577.5278.5778.579,017,954
Aug 6, 202479.1679.1676.7077.2977.2918,412,305
Aug 5, 202482.0582.0578.7678.9478.9410,118,044
Aug 2, 202482.0082.8081.9182.0482.046,410,077
Aug 1, 202482.0582.6082.0582.3482.345,723,859
Jul 31, 202481.0182.0081.0181.8481.846,994,609
Jul 30, 202479.9980.2479.7080.0080.007,411,042
Jul 29, 202481.0181.0180.0080.3680.3610,627,655
Jul 26, 202479.9080.3979.4979.8079.8010,821,154
Jul 25, 202482.7182.7179.5279.8779.8721,276,178
Jul 24, 202486.0186.0982.5082.9182.9112,159,702
Jul 23, 202486.9087.1082.3483.5183.5117,580,132
Jul 22, 202486.9986.9986.0686.3086.304,929,344
Jul 19, 202488.1989.0086.7686.9186.919,735,167
Jul 18, 202489.2489.5289.0189.4389.435,570,956
Jul 16, 202489.7889.8989.4089.7889.783,265,339
Jul 15, 202489.9289.9589.1289.4089.404,894,516
Jul 12, 202490.1790.4089.2589.6189.616,109,009
Jul 11, 202490.2090.2089.8090.0390.033,759,980
Jul 10, 202489.5589.8089.0589.7089.703,856,274
Jul 9, 202489.4989.9489.1289.8689.864,540,484
Jul 8, 2024100.00100.0089.1289.4489.444,891,688
Jul 5, 202488.6988.7888.1588.6888.684,989,381
Jul 4, 202488.4788.4887.5087.8987.895,466,784
Jul 3, 202486.9087.6786.3387.4487.445,846,093
Jul 2, 202485.6686.2585.6585.9585.953,650,634
Jul 1, 202487.0087.0085.0585.5885.584,958,530
Jun 28, 202485.8986.0985.2385.9085.903,330,304
Jun 27, 202486.0086.0084.5085.0685.064,862,251
Jun 26, 202485.5985.6484.6485.2785.2713,212,096
Jun 25, 202486.7486.9486.0286.8186.815,287,594
Jun 24, 202487.2987.3686.1686.9986.996,130,512
Jun 21, 202489.0189.4888.3188.7088.705,412,371
Jun 20, 202487.8188.7587.8188.5088.505,536,699
Jun 19, 202487.4887.4886.4386.9286.924,234,781
Jun 18, 202487.4887.4986.1286.2686.264,734,222
Jun 14, 202486.2486.2485.6786.1186.1113,581,199
Jun 13, 202486.4986.7586.0686.5886.589,025,368
Jun 12, 202487.1387.1486.6586.8286.827,529,094
Jun 11, 202486.4086.5885.8386.2186.2110,858,960
Jun 10, 202487.2087.4086.2787.3487.3412,480,895
Jun 7, 202490.3391.8589.0189.3889.386,244,962
Jun 6, 202489.3589.8088.2188.8488.844,368,995
Jun 5, 202487.0087.3086.2186.7786.774,160,286
Jun 4, 202489.0089.4986.2887.3187.317,655,983
Jun 3, 202488.4488.4487.0088.1288.1211,074,671
May 31, 202490.0090.7789.5590.6090.603,400,330
May 30, 202491.7091.7990.4790.8590.854,111,219
May 29, 202492.3393.0892.1092.4692.465,337,077
May 28, 202491.1291.7990.1691.2091.206,138,061
May 27, 202488.4289.2888.4288.9788.973,545,244
May 24, 202487.6488.2887.3388.0188.015,357,615
May 23, 202488.9488.9487.2088.0688.067,507,768
May 22, 202491.0591.8090.7290.8190.817,806,411
May 21, 202490.3291.3590.0991.0391.039,887,567
May 17, 202484.4984.9884.1184.8084.803,891,266
May 16, 202484.2084.8584.1284.3484.346,007,416
May 15, 202482.6083.2682.6083.0983.093,078,983
May 14, 202482.3682.8482.2682.5782.575,149,096
May 13, 202482.5083.5081.6181.9781.974,756,260
May 10, 202481.9083.0881.8083.0183.016,718,856
May 9, 202480.5080.9380.2380.5580.552,887,479
May 8, 202480.1280.4979.5079.7879.783,495,594
May 7, 202480.0580.8879.8080.0680.063,407,993
May 6, 202479.6081.0079.0179.7879.784,780,610
May 3, 202478.6179.0778.4378.6678.663,569,321
May 2, 202478.5679.0078.2178.4378.434,406,629
Apr 30, 202478.9978.9978.2678.5678.564,076,323
Apr 29, 202479.4579.5479.0579.4379.433,528,177
Apr 26, 202479.6980.0679.4179.7879.783,017,395
Apr 25, 202478.6179.5678.6179.3479.343,785,425
Apr 24, 202479.6080.0678.9579.1179.113,831,935
Apr 23, 202478.5778.7578.1078.5778.5715,864,651
Apr 22, 202480.8380.9379.7680.2880.287,831,569
Apr 19, 202481.9781.9881.2681.5581.553,107,884
Apr 18, 202481.8382.0081.5281.7981.794,114,979