SBI Silver ETF
NSE :SBISILVER BSE :544206 Sector : ETFBuy, Sell or Hold SBISILVER ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
SBISILVER Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Oct 2024 | 90.45 | 90.97 | 91.08 | 90.11 | 54580 | -0.94% |
| 16 Oct 2024 | 91.31 | 90.08 | 91.54 | 90.08 | 59248 | 1.93% |
| 15 Oct 2024 | 89.58 | 94.25 | 94.25 | 88.86 | 101348 | -0.99% |
| 14 Oct 2024 | 90.48 | 89.77 | 90.70 | 89.77 | 199930 | 0.79% |
| 11 Oct 2024 | 89.77 | 88.83 | 90.67 | 88.83 | 427918 | 1.65% |
| 10 Oct 2024 | 88.31 | 88.51 | 88.67 | 87.50 | 6198682 | 0.12% |
| 09 Oct 2024 | 88.20 | 88.68 | 88.68 | 86.05 | 1356004 | -1.45% |
| 08 Oct 2024 | 89.50 | 91.28 | 91.28 | 89.00 | 126164 | -2.41% |
| 07 Oct 2024 | 91.71 | 92.48 | 92.48 | 90.85 | 204883 | -0.30% |
| 04 Oct 2024 | 91.99 | 90.72 | 92.87 | 90.72 | 162331 | 1.89% |
| 03 Oct 2024 | 90.28 | 90.40 | 92.00 | 89.65 | 102907 | 0.83% |
| 01 Oct 2024 | 89.54 | 89.12 | 90.25 | 89.12 | 80727 | -0.84% |
| 30 Sep 2024 | 90.30 | 89.93 | 90.58 | 89.55 | 121285 | 0.41% |
| 27 Sep 2024 | 89.93 | 90.91 | 91.24 | 89.18 | 101525 | -1.08% |
| 26 Sep 2024 | 90.91 | 90.02 | 91.00 | 89.47 | 34931 | 0.99% |
| 25 Sep 2024 | 90.02 | 89.99 | 91.20 | 89.43 | 156231 | 2.31% |
| 24 Sep 2024 | 87.99 | 88.57 | 89.00 | 87.67 | 76785 | 0.72% |
| 23 Sep 2024 | 87.36 | 90.65 | 90.65 | 86.34 | 78227 | -0.74% |
| 20 Sep 2024 | 88.01 | 87.96 | 88.44 | 87.78 | 102483 | 0.02% |
| 19 Sep 2024 | 87.99 | 86.74 | 88.18 | 86.21 | 159648 | 1.36% |
| 18 Sep 2024 | 86.81 | 86.15 | 87.61 | 86.15 | 29325 | -0.91% |
| 17 Sep 2024 | 87.61 | 88.28 | 88.28 | 87.21 | 32303 | -0.09% |
| 16 Sep 2024 | 87.69 | 87.33 | 88.59 | 87.32 | 176786 | 1.39% |
| 13 Sep 2024 | 86.49 | 84.25 | 86.60 | 84.24 | 516781 | 4.04% |
| 12 Sep 2024 | 83.13 | 83.43 | 83.83 | 82.60 | 7843 | -0.36% |
| 11 Sep 2024 | 83.43 | 81.16 | 83.50 | 81.16 | 88079 | 1.39% |
| 10 Sep 2024 | 82.29 | 82.28 | 82.70 | 81.63 | 21473 | 0.71% |
| 09 Sep 2024 | 81.71 | 83.43 | 83.43 | 80.80 | 129108 | -2.06% |
| 06 Sep 2024 | 83.43 | 84.24 | 84.25 | 82.83 | 66297 | 0.07% |
| 05 Sep 2024 | 83.37 | 82.09 | 83.48 | 81.90 | 156390 | 2.32% |
| 04 Sep 2024 | 81.48 | 82.60 | 82.60 | 80.00 | 71321 | -1.36% |
| 03 Sep 2024 | 82.60 | 85.11 | 85.11 | 82.36 | 80175 | -0.52% |
| 02 Sep 2024 | 83.03 | 85.15 | 86.70 | 82.32 | 128262 | -2.64% |
| 30 Aug 2024 | 85.28 | 85.00 | 85.34 | 84.60 | 43614 | 0.29% |
| 29 Aug 2024 | 85.03 | 84.95 | 85.28 | 84.75 | 5945 | 0.33% |
| 28 Aug 2024 | 84.75 | 85.99 | 85.99 | 84.60 | 34039 | -1.44% |
| 27 Aug 2024 | 85.99 | 87.00 | 87.00 | 85.40 | 72253 | -0.23% |
| 26 Aug 2024 | 86.19 | 84.39 | 86.55 | 84.39 | 60047 | 2.13% |
| 23 Aug 2024 | 84.39 | 83.63 | 84.69 | 83.62 | 7537 | -0.09% |
| 22 Aug 2024 | 84.47 | 84.87 | 84.94 | 84.10 | 8348 | -0.46% |
| 21 Aug 2024 | 84.86 | 86.00 | 86.00 | 84.31 | 41398 | -0.79% |
| 20 Aug 2024 | 85.54 | 83.79 | 86.39 | 83.79 | 35282 | 1.86% |
| 19 Aug 2024 | 83.98 | 83.00 | 84.10 | 82.58 | 76265 | 2.18% |
| 16 Aug 2024 | 82.19 | 81.50 | 82.29 | 81.37 | 112595 | 0.83% |
| 14 Aug 2024 | 81.51 | 80.44 | 81.60 | 80.44 | 20092 | 1.33% |
| 13 Aug 2024 | 80.44 | 80.60 | 81.30 | 80.01 | 109465 | -0.59% |
| 12 Aug 2024 | 80.92 | 81.27 | 81.55 | 80.35 | 81122 | -0.44% |
| 09 Aug 2024 | 81.28 | 80.50 | 81.74 | 80.50 | 107985 | 1.46% |
| 08 Aug 2024 | 80.11 | 80.90 | 81.74 | 79.13 | 157665 | -0.42% |
| 07 Aug 2024 | 80.45 | 79.70 | 80.70 | 79.59 | 178733 | 0.94% |
| 06 Aug 2024 | 79.70 | 81.28 | 82.08 | 79.07 | 203528 | -1.98% |
| 05 Aug 2024 | 81.31 | 83.78 | 83.78 | 80.99 | 135076 | -2.97% |
| 02 Aug 2024 | 83.80 | 83.30 | 83.90 | 83.20 | 18916 | -0.21% |
| 01 Aug 2024 | 83.98 | 83.31 | 84.08 | 83.30 | 46624 | 1.44% |
| 31 Jul 2024 | 82.79 | 82.48 | 83.80 | 81.76 | 542620 | 2.18% |
| 30 Jul 2024 | 81.02 | 82.17 | 82.17 | 80.27 | 242406 | -1.40% |
| 29 Jul 2024 | 82.17 | 84.30 | 84.30 | 80.99 | 193021 | 0.40% |
| 26 Jul 2024 | 81.84 | 82.27 | 82.79 | 81.03 | 104813 | -0.52% |
| 25 Jul 2024 | 82.27 | 85.30 | 85.30 | 81.70 | 213295 | -3.63% |
| 24 Jul 2024 | 85.37 | 87.00 | 89.20 | 85.12 | 189470 | -1.44% |
| 23 Jul 2024 | 86.62 | 88.98 | 88.98 | 85.99 | 190802 | -2.32% |
| 22 Jul 2024 | 88.68 | 89.67 | 89.67 | 88.40 | 229306 | -0.58% |
| 19 Jul 2024 | 89.20 | 91.95 | 91.95 | 89.00 | 36299 | -2.53% |
| 18 Jul 2024 | 91.52 | 91.79 | 91.98 | 91.03 | 124556 | -0.29% |
| 16 Jul 2024 | 91.79 | 92.26 | 92.78 | 91.35 | 221628 | -0.12% |
| 15 Jul 2024 | 91.90 | 92.26 | 92.75 | 91.53 | 154800 | -0.39% |
| 12 Jul 2024 | 92.26 | 92.47 | 93.28 | 91.75 | 432006 | -0.23% |
| 11 Jul 2024 | 92.47 | 92.16 | 92.75 | 91.63 | 318887 | 0.51% |
| 10 Jul 2024 | 92.00 | 91.70 | 93.01 | 91.08 | 1775642 | 0.33% |
| 09 Jul 2024 | 91.70 | 93.19 | 93.19 | 90.10 | 7780662 | 0.16% |
