SILVERCASE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 20.41 | 20.96 | 21.42 | 20.15 | 13348367 | -0.20% |
| 18 Dec 2025 | 20.45 | 20.78 | 20.78 | 20.40 | 15129302 | 0.84% |
| 17 Dec 2025 | 20.28 | 20.05 | 20.88 | 20.03 | 20158243 | 3.63% |
| 16 Dec 2025 | 19.57 | 20.18 | 20.18 | 19.15 | 13049589 | -0.10% |
| 15 Dec 2025 | 19.59 | 19.69 | 19.69 | 18.94 | 15340691 | 0.31% |
| 12 Dec 2025 | 19.53 | 19.41 | 20.68 | 19.24 | 12079061 | 3.12% |
| 11 Dec 2025 | 18.94 | 18.14 | 19.07 | 18.14 | 9595686 | 1.77% |
| 10 Dec 2025 | 18.61 | 18.70 | 19.07 | 18.54 | 15829177 | 2.48% |
| 09 Dec 2025 | 18.16 | 18.30 | 18.30 | 17.85 | 7352068 | 0.17% |
| 08 Dec 2025 | 18.13 | 18.55 | 18.55 | 17.47 | 9534318 | 0.67% |
| 05 Dec 2025 | 18.01 | 18.16 | 18.16 | 17.72 | 8447972 | 1.64% |
| 04 Dec 2025 | 17.72 | 18.15 | 18.24 | 17.56 | 13465493 | -1.23% |
| 03 Dec 2025 | 17.94 | 17.49 | 18.18 | 17.48 | 14287320 | 2.40% |
| 02 Dec 2025 | 17.52 | 18.15 | 18.15 | 17.43 | 13335900 | -0.57% |
| 01 Dec 2025 | 17.62 | 17.32 | 17.95 | 17.32 | 16430243 | 6.08% |
| 28 Nov 2025 | 16.61 | 17.12 | 17.12 | 16.53 | 6708987 | 0.73% |
| 27 Nov 2025 | 16.49 | 16.54 | 16.59 | 16.16 | 11303737 | 2.68% |
| 26 Nov 2025 | 16.06 | 16.26 | 16.26 | 15.90 | 7064852 | 1.71% |
| 25 Nov 2025 | 15.79 | 15.65 | 16.06 | 15.65 | 6872725 | 1.28% |
| 24 Nov 2025 | 15.59 | 15.81 | 15.81 | 15.01 | 5086224 | 1.56% |
| 21 Nov 2025 | 15.35 | 15.49 | 15.49 | 15.21 | 12661203 | -2.23% |
| 20 Nov 2025 | 15.70 | 15.85 | 15.85 | 15.51 | 5414680 | -1.32% |
| 19 Nov 2025 | 15.91 | 16.01 | 16.01 | 15.56 | 5461708 | 2.38% |
| 18 Nov 2025 | 15.54 | 15.68 | 15.68 | 15.29 | 6828155 | -1.58% |
| 17 Nov 2025 | 15.79 | 16.72 | 16.72 | 15.51 | 8128751 | -2.71% |
| 14 Nov 2025 | 16.23 | 17.11 | 17.11 | 16.13 | 9485704 | -2.29% |
| 13 Nov 2025 | 16.61 | 16.56 | 16.75 | 16.35 | 11679076 | 4.40% |
| 12 Nov 2025 | 15.91 | 16.13 | 16.13 | 15.60 | 7466455 | 1.60% |
| 11 Nov 2025 | 15.66 | 15.83 | 15.85 | 15.52 | 6768461 | 1.89% |
| 10 Nov 2025 | 15.37 | 15.47 | 15.47 | 15.11 | 9686161 | 2.06% |
| 07 Nov 2025 | 15.06 | 15.10 | 15.17 | 14.90 | 3868460 | 0.00% |
| 06 Nov 2025 | 15.06 | 15.30 | 15.30 | 14.82 | 5640669 | 1.41% |
| 04 Nov 2025 | 14.85 | 15.58 | 15.58 | 14.60 | 6602183 | -1.85% |
| 03 Nov 2025 | 15.13 | 15.58 | 15.58 | 15.01 | 4355313 | 0.00% |
| 31 Oct 2025 | 15.13 | 15.39 | 15.39 | 15.00 | 5209531 | 1.27% |
| 30 Oct 2025 | 14.94 | 15.75 | 15.75 | 14.61 | 5355139 | 0.07% |
| 29 Oct 2025 | 14.93 | 14.62 | 15.00 | 14.43 | 7974350 | 5.29% |
| 28 Oct 2025 | 14.18 | 14.55 | 14.55 | 14.11 | 9644178 | -3.47% |
| 27 Oct 2025 | 14.69 | 15.19 | 15.19 | 14.51 | 8322188 | -0.41% |
| 24 Oct 2025 | 14.75 | 14.55 | 15.49 | 14.12 | 7199926 | -1.21% |
| 23 Oct 2025 | 14.93 | 15.88 | 15.88 | 14.02 | 22534387 | -3.55% |
| 21 Oct 2025 | 15.48 | 16.33 | 16.33 | 14.80 | 7750805 | -2.33% |
| 20 Oct 2025 | 15.85 | 16.75 | 17.55 | 15.50 | 19947639 | -6.98% |
| 17 Oct 2025 | 17.04 | 17.29 | 17.43 | 16.84 | 15969011 | 1.49% |
| 16 Oct 2025 | 16.79 | 18.48 | 18.75 | 16.41 | 31244650 | -6.77% |
| 15 Oct 2025 | 18.01 | 19.00 | 19.25 | 17.40 | 30121358 | -3.38% |
| 14 Oct 2025 | 18.64 | 18.49 | 19.70 | 18.15 | 71811556 | 3.90% |
| 13 Oct 2025 | 17.94 | 16.12 | 18.09 | 16.12 | 28952396 | 8.60% |
| 10 Oct 2025 | 16.52 | 17.78 | 18.00 | 16.29 | 30842914 | -4.29% |
| 09 Oct 2025 | 17.26 | 16.46 | 18.05 | 15.72 | 31037490 | 8.01% |
| 08 Oct 2025 | 15.98 | 15.67 | 17.00 | 14.75 | 12537098 | 5.06% |
| 07 Oct 2025 | 15.21 | 15.57 | 15.57 | 15.01 | 9141817 | 0.60% |
| 06 Oct 2025 | 15.12 | 14.37 | 15.27 | 14.37 | 10577557 | 2.09% |
| 03 Oct 2025 | 14.81 | 15.24 | 15.24 | 14.54 | 6440244 | 0.07% |
| 01 Oct 2025 | 14.80 | 14.99 | 15.20 | 14.65 | 8460705 | 1.72% |
| 30 Sep 2025 | 14.55 | 14.30 | 15.12 | 14.30 | 11831170 | -0.82% |
| 29 Sep 2025 | 14.67 | 14.58 | 14.84 | 14.55 | 11398294 | 3.60% |
| 26 Sep 2025 | 14.16 | 14.40 | 14.40 | 13.86 | 6932826 | 1.29% |
| 25 Sep 2025 | 13.98 | 14.17 | 14.17 | 13.41 | 3388245 | 1.60% |
| 24 Sep 2025 | 13.76 | 14.08 | 14.15 | 13.60 | 3764705 | 0.15% |
| 23 Sep 2025 | 13.74 | 13.23 | 13.98 | 13.23 | 6583967 | 1.25% |
| 22 Sep 2025 | 13.57 | 13.50 | 13.77 | 13.34 | 4797771 | 3.51% |
| 19 Sep 2025 | 13.11 | 13.43 | 13.43 | 13.02 | 2691158 | 0.54% |
| 18 Sep 2025 | 13.04 | 13.28 | 13.28 | 12.62 | 3585361 | 1.16% |
| 17 Sep 2025 | 12.89 | 13.59 | 13.59 | 12.71 | 6650868 | -2.27% |
| 16 Sep 2025 | 13.19 | 13.42 | 13.42 | 13.07 | 3787694 | 1.23% |
| 15 Sep 2025 | 13.03 | 13.47 | 13.77 | 12.95 | 5229482 | -0.38% |
| 12 Sep 2025 | 13.08 | 13.08 | 13.14 | 12.86 | 3253854 | 2.99% |
| 11 Sep 2025 | 12.70 | 13.09 | 13.09 | 12.62 | 1903601 | -0.08% |
| 10 Sep 2025 | 12.71 | 13.17 | 13.17 | 12.67 | 4259257 | -1.09% |
| 09 Sep 2025 | 12.85 | 13.11 | 13.11 | 12.72 | 3894814 | 0.94% |
| 08 Sep 2025 | 12.73 | 13.03 | 14.40 | 12.50 | 5941098 | 0.63% |
| 05 Sep 2025 | 12.65 | 12.98 | 12.98 | 12.58 | 2239455 | 0.40% |
| 04 Sep 2025 | 12.60 | 12.96 | 12.96 | 12.45 | 1887281 | 0.16% |
| 03 Sep 2025 | 12.58 | 12.88 | 12.88 | 12.51 | 3023668 | 0.64% |
| 02 Sep 2025 | 12.50 | 12.97 | 12.97 | 12.45 | 2270588 | -0.71% |
| 01 Sep 2025 | 12.59 | 12.40 | 12.64 | 12.40 | 3130466 | 4.57% |
| 29 Aug 2025 | 12.04 | 12.25 | 12.25 | 11.94 | 1330756 | 0.67% |
| 28 Aug 2025 | 11.96 | 12.22 | 12.22 | 11.87 | 2502970 | 0.84% |
| 26 Aug 2025 | 11.86 | 12.22 | 12.22 | 11.80 | 1060381 | 0.00% |
| 25 Aug 2025 | 11.86 | 12.01 | 12.01 | 11.80 | 1833967 | 1.72% |
| 22 Aug 2025 | 11.66 | 12.00 | 12.00 | 11.61 | 693101 | 0.78% |
| 21 Aug 2025 | 11.57 | 11.40 | 11.64 | 11.40 | 714877 | 1.76% |
| 20 Aug 2025 | 11.37 | 11.96 | 11.96 | 11.34 | 2990645 | -2.07% |
| 19 Aug 2025 | 11.61 | 11.80 | 11.82 | 11.51 | 859101 | -0.51% |
| 18 Aug 2025 | 11.67 | 12.10 | 12.10 | 11.64 | 2155104 | -0.68% |
| 14 Aug 2025 | 11.75 | 12.13 | 12.13 | 11.71 | 1334476 | -0.42% |
| 13 Aug 2025 | 11.80 | 12.00 | 12.00 | 11.61 | 607351 | 1.99% |
| 12 Aug 2025 | 11.57 | 12.00 | 12.00 | 11.56 | 1272001 | -0.60% |
| 11 Aug 2025 | 11.64 | 12.13 | 12.13 | 11.58 | 1871983 | -1.19% |
| 08 Aug 2025 | 11.78 | 12.00 | 12.00 | 11.71 | 790158 | 0.34% |
| 07 Aug 2025 | 11.74 | 11.58 | 12.00 | 11.29 | 1630912 | 1.38% |
| 06 Aug 2025 | 11.58 | 11.85 | 11.85 | 11.46 | 848840 | 0.52% |
| 05 Aug 2025 | 11.52 | 12.00 | 12.00 | 11.46 | 781995 | 0.52% |
| 04 Aug 2025 | 11.46 | 12.00 | 12.00 | 11.32 | 1800108 | 2.05% |
| 01 Aug 2025 | 11.23 | 11.64 | 11.64 | 11.02 | 1658527 | -1.14% |
| 31 Jul 2025 | 11.36 | 12.01 | 12.01 | 11.34 | 2310944 | -2.57% |
| 30 Jul 2025 | 11.66 | 11.88 | 11.88 | 10.52 | 534674 | 0.43% |
| 29 Jul 2025 | 11.61 | 12.00 | 12.00 | 11.55 | 824139 | 0.26% |
| 28 Jul 2025 | 11.58 | 11.79 | 11.79 | 11.55 | 1792537 | -1.45% |
| 25 Jul 2025 | 11.75 | 11.88 | 11.88 | 11.73 | 2264226 | -0.17% |
| 24 Jul 2025 | 11.77 | 12.25 | 12.25 | 11.70 | 2151424 | -1.01% |
| 23 Jul 2025 | 11.89 | 11.94 | 12.15 | 11.76 | 3744052 | 1.62% |
| 22 Jul 2025 | 11.70 | 11.96 | 11.96 | 11.62 | 1180145 | 0.86% |
| 21 Jul 2025 | 11.60 | 11.66 | 11.74 | 11.27 | 1522896 | 0.35% |
| 18 Jul 2025 | 11.56 | 11.08 | 11.58 | 11.08 | 1271841 | 1.67% |
| 17 Jul 2025 | 11.37 | 11.96 | 11.96 | 11.35 | 1046308 | -0.61% |
| 16 Jul 2025 | 11.44 | 11.96 | 11.96 | 11.35 | 1907233 | -0.44% |
| 15 Jul 2025 | 11.49 | 12.02 | 12.02 | 11.41 | 2011754 | -1.54% |
| 14 Jul 2025 | 11.67 | 11.66 | 11.69 | 11.42 | 2813371 | 3.09% |
| 11 Jul 2025 | 11.32 | 11.33 | 11.33 | 11.10 | 1575883 | 2.91% |
| 10 Jul 2025 | 11.00 | 11.27 | 11.33 | 10.95 | 416041 | 0.00% |
| 09 Jul 2025 | 11.00 | 11.31 | 11.31 | 10.97 | 478780 | -0.36% |
| 08 Jul 2025 | 11.04 | 11.33 | 11.33 | 11.01 | 13581969 | 0.36% |
| 07 Jul 2025 | 11.00 | 11.18 | 11.36 | 10.96 | 569368 | -0.27% |
| 04 Jul 2025 | 11.03 | 11.23 | 11.23 | 10.99 | 945171 | 0.09% |
| 03 Jul 2025 | 11.02 | 11.23 | 11.23 | 10.88 | 627906 | 1.10% |
| 02 Jul 2025 | 10.90 | 10.68 | 11.29 | 10.68 | 714603 | -0.55% |
| 01 Jul 2025 | 10.96 | 10.86 | 10.99 | 10.81 | 804689 | 0.92% |
| 30 Jun 2025 | 10.86 | 10.89 | 10.99 | 10.77 | 746740 | 0.37% |
| 27 Jun 2025 | 10.82 | 11.23 | 11.23 | 10.79 | 962533 | -1.55% |
| 26 Jun 2025 | 10.99 | 10.94 | 11.02 | 10.88 | 1060646 | 1.67% |
| 25 Jun 2025 | 10.81 | 10.95 | 10.95 | 10.80 | 770206 | -0.83% |
| 24 Jun 2025 | 10.90 | 11.27 | 11.33 | 10.23 | 674371 | -0.91% |
| 23 Jun 2025 | 11.00 | 11.28 | 11.28 | 10.92 | 679409 | 0.46% |
| 20 Jun 2025 | 10.95 | 11.13 | 11.13 | 10.82 | 2383212 | -0.73% |
| 19 Jun 2025 | 11.03 | 11.58 | 11.58 | 10.92 | 1043264 | -1.87% |
| 18 Jun 2025 | 11.24 | 11.36 | 11.37 | 11.15 | 1427786 | 1.90% |
| 17 Jun 2025 | 11.03 | 11.00 | 11.05 | 10.93 | 345789 | 0.46% |
| 16 Jun 2025 | 10.98 | 11.24 | 11.24 | 10.89 | 1120426 | 0.09% |
| 13 Jun 2025 | 10.97 | 11.15 | 11.15 | 10.76 | 1153161 | 1.29% |
| 12 Jun 2025 | 10.83 | 11.18 | 11.18 | 10.75 | 1106052 | -0.73% |
| 11 Jun 2025 | 10.91 | 11.00 | 11.09 | 10.85 | 1036614 | -0.64% |
| 10 Jun 2025 | 10.98 | 11.23 | 11.74 | 10.91 | 1229383 | 0.73% |
| 09 Jun 2025 | 10.90 | 11.18 | 11.18 | 10.80 | 1074410 | 0.46% |
| 06 Jun 2025 | 10.85 | 10.78 | 10.94 | 10.66 | 2388464 | 1.59% |
| 05 Jun 2025 | 10.68 | 10.52 | 10.75 | 10.39 | 1244470 | 2.69% |
| 04 Jun 2025 | 10.40 | 10.60 | 10.60 | 10.26 | 1209494 | 1.07% |
| 03 Jun 2025 | 10.29 | 10.18 | 10.36 | 10.18 | 734595 | 2.39% |
| 02 Jun 2025 | 10.05 | 10.34 | 10.34 | 9.95 | 539100 | 0.10% |
| 30 May 2025 | 10.04 | 10.15 | 10.15 | 9.97 | 291028 | -0.10% |
| 29 May 2025 | 10.05 | 10.35 | 10.35 | 9.97 | 235936 | 0.00% |
| 28 May 2025 | 10.05 | 10.10 | 10.10 | 9.92 | 232839 | 0.60% |
| 27 May 2025 | 9.99 | 10.15 | 10.18 | 9.99 | 229540 | -0.40% |
| 26 May 2025 | 10.03 | 10.15 | 10.19 | 9.92 | 193260 | 0.40% |
| 23 May 2025 | 9.99 | 10.10 | 10.13 | 9.90 | 233271 | -0.60% |
| 22 May 2025 | 10.05 | 10.14 | 10.15 | 10.02 | 279285 | 0.20% |
| 21 May 2025 | 10.03 | 9.90 | 10.05 | 9.89 | 475960 | 2.24% |
| 20 May 2025 | 9.81 | 9.83 | 9.86 | 9.72 | 244386 | -0.30% |
| 19 May 2025 | 9.84 | 10.06 | 10.06 | 9.76 | 248916 | 0.72% |
| 16 May 2025 | 9.77 | 9.85 | 9.85 | 9.70 | 295803 | 0.62% |
| 15 May 2025 | 9.71 | 10.21 | 10.21 | 9.65 | 653957 | -2.02% |
| 14 May 2025 | 9.91 | 10.26 | 10.26 | 9.83 | 201986 | -0.50% |
| 13 May 2025 | 9.96 | 10.02 | 10.02 | 9.82 | 418163 | 2.36% |
| 12 May 2025 | 9.73 | 10.20 | 10.20 | 9.69 | 730979 | -1.72% |
| 09 May 2025 | 9.90 | 10.00 | 10.67 | 9.78 | 387131 | 0.51% |
| 08 May 2025 | 9.85 | 10.19 | 10.19 | 9.73 | 510128 | -0.40% |
| 07 May 2025 | 9.89 | 9.97 | 9.97 | 9.75 | 269716 | 0.10% |
| 06 May 2025 | 9.88 | 10.00 | 10.00 | 9.76 | 399168 | 1.54% |
| 05 May 2025 | 9.73 | 9.85 | 9.85 | 9.63 | 639335 | 0.00% |
| 02 May 2025 | 9.73 | 10.06 | 10.06 | 9.69 | 512228 | -0.41% |
| 30 Apr 2025 | 9.77 | 10.10 | 10.10 | 9.74 | 1067174 | -2.59% |
| 29 Apr 2025 | 10.03 | 10.18 | 10.20 | 9.89 | 353002 | 1.42% |
| 28 Apr 2025 | 9.89 | 10.15 | 10.15 | 9.80 | 579480 | -1.59% |
| 25 Apr 2025 | 10.05 | 10.24 | 10.24 | 10.00 | 188723 | 0.00% |
| 24 Apr 2025 | 10.05 | 10.00 | 10.38 | 10.00 | 381986 | 1.11% |
| 23 Apr 2025 | 9.94 | 9.84 | 9.99 | 9.84 | 260007 | 2.26% |
| 22 Apr 2025 | 9.72 | 10.03 | 10.05 | 9.70 | 424844 | -1.52% |
| 21 Apr 2025 | 9.87 | 9.96 | 10.04 | 9.79 | 410350 | 0.61% |
| 17 Apr 2025 | 9.81 | 10.07 | 10.37 | 9.78 | 296458 | -1.41% |
| 16 Apr 2025 | 9.95 | 10.03 | 10.04 | 9.81 | 674642 | 1.22% |
| 15 Apr 2025 | 9.83 | 9.85 | 10.09 | 9.75 | 318858 | 2.72% |
| 11 Apr 2025 | 9.57 | 9.65 | 9.80 | 9.52 | 508790 | 2.13% |
| 09 Apr 2025 | 9.37 | 9.60 | 9.60 | 9.21 | 573805 | 0.64% |
| 08 Apr 2025 | 9.31 | 9.55 | 9.70 | 9.17 | 499674 | 0.65% |
| 07 Apr 2025 | 9.25 | 9.85 | 10.04 | 9.09 | 1094256 | -3.24% |
| 04 Apr 2025 | 9.56 | 10.16 | 10.16 | 9.51 | 991921 | -4.02% |
| 03 Apr 2025 | 9.96 | 10.45 | 10.55 | 9.00 | 493084 | -2.83% |
| 02 Apr 2025 | 10.25 | 10.28 | 10.35 | 10.18 | 220140 | -0.10% |
| 01 Apr 2025 | 10.26 | 10.63 | 10.79 | 10.20 | 631503 | -1.06% |
| 28 Mar 2025 | 10.37 | 10.44 | 10.68 | 10.30 | 319079 | 1.87% |
| 27 Mar 2025 | 10.18 | 10.43 | 10.43 | 10.16 | 132253 | 0.10% |
