-
MCXCOMDEX
3746.32
( 14.34 )
22 Feb | 12:35 PM
-
MCXMETAL
5394.52
( 23.91 )
22 Feb | 12:35 PM
-
MCXENERGY
2910.74
( 12.81 )
22 Feb | 12:35 PM
-
MCXAGRI
2870.36
( 1.14 )
22 Feb | 12:35 PM
You can view price details of
Silver Micro AHM
commodity.
|
Please select exchange
|
Please select ticker
|
Please select expiry date
|
|
COMMODITY DETAILSSilver Micro AHM
| Price Date | UOM | Open Price
( ₹ ) | High Price
( ₹ ) | Low Price
( ₹ ) | Close Price
( ₹ ) | Traded Quantity |
| 21/02/2019 | KGS | 40,700.00 | 40,700.00 | 40,067.00 | 40,173.00 | 40000 |
| 20/02/2019 | KGS | 40,599.00 | 40,959.00 | 40,543.00 | 40,885.00 | 33000 |
| 19/02/2019 | KGS | 40,250.00 | 40,595.00 | 40,160.00 | 40,568.00 | 36000 |
| 18/02/2019 | KGS | 40,071.00 | 40,300.00 | 40,071.00 | 40,183.00 | 26000 |
| 15/02/2019 | KGS | 39,500.00 | 40,061.00 | 39,401.00 | 39,960.00 | 40000 |
| 14/02/2019 | KGS | 39,600.00 | 39,600.00 | 39,286.00 | 39,452.00 | 41000 |
| 12/02/2019 | KGS | 39,900.00 | 39,949.00 | 39,454.00 | 39,514.00 | 38000 |
| 11/02/2019 | KGS | 40,100.00 | 40,100.00 | 39,765.00 | 39,834.00 | 31000 |
| 08/02/2019 | KGS | 39,970.00 | 40,262.00 | 39,751.00 | 40,124.00 | 43000 |
| 07/02/2019 | KGS | 40,112.00 | 40,112.00 | 39,885.00 | 39,941.00 | 35000 |
| 06/02/2019 | KGS | 40,390.00 | 40,452.00 | 40,112.00 | 40,170.00 | 38000 |
| 05/02/2019 | KGS | 40,634.00 | 40,729.00 | 40,361.00 | 40,384.00 | 35000 |
| 04/02/2019 | KGS | 40,598.00 | 40,657.00 | 40,241.00 | 40,634.00 | 43000 |
| 01/02/2019 | KGS | 40,400.00 | 40,800.00 | 40,214.00 | 40,610.00 | 50000 |
| 31/01/2019 | KGS | 40,378.00 | 40,690.00 | 40,360.00 | 40,468.00 | 41000 |
| 30/01/2019 | KGS | 40,241.00 | 40,488.00 | 40,188.00 | 40,358.00 | 37000 |
| 29/01/2019 | KGS | 39,867.00 | 40,350.00 | 39,867.00 | 40,293.00 | 45000 |
| 28/01/2019 | KGS | 39,745.00 | 40,114.00 | 39,685.00 | 39,955.00 | 38000 |
| 25/01/2019 | KGS | 38,955.00 | 39,740.00 | 38,955.00 | 39,694.00 | 54000 |
| 24/01/2019 | KGS | 39,100.00 | 39,160.00 | 38,865.00 | 38,902.00 | 32000 |
| 23/01/2019 | KGS | 39,128.00 | 39,337.00 | 38,964.00 | 39,114.00 | 42000 |
| 22/01/2019 | KGS | 38,899.00 | 39,149.00 | 38,791.00 | 39,107.00 | 44000 |
| 21/01/2019 | KGS | 39,240.00 | 39,251.00 | 38,833.00 | 38,915.00 | 39000 |
| 18/01/2019 | KGS | 39,450.00 | 39,606.00 | 39,160.00 | 39,233.00 | 44000 |
| 17/01/2019 | KGS | 39,568.00 | 39,835.00 | 39,370.00 | 39,421.00 | 37000 |
| 16/01/2019 | KGS | 39,519.00 | 39,790.00 | 39,465.00 | 39,613.00 | 45000 |
| 15/01/2019 | KGS | 39,600.00 | 39,783.00 | 39,494.00 | 39,584.00 | 50000 |
| 14/01/2019 | KGS | 39,414.00 | 39,610.00 | 39,314.00 | 39,571.00 | 32000 |
| 11/01/2019 | KGS | 39,350.00 | 39,645.00 | 39,235.00 | 39,369.00 | 44000 |
| 10/01/2019 | KGS | 39,536.00 | 39,783.00 | 38,865.00 | 39,263.00 | 41000 |
| 09/01/2019 | KGS | 39,281.00 | 39,655.00 | 39,281.00 | 39,536.00 | 42000 |
| 08/01/2019 | KGS | 39,212.00 | 39,386.00 | 38,928.00 | 39,362.00 | 38000 |
| 07/01/2019 | KGS | 39,299.00 | 39,540.00 | 39,192.00 | 39,247.00 | 38000 |
| 04/01/2019 | KGS | 39,580.00 | 39,700.00 | 39,175.00 | 39,214.00 | 48000 |
| 03/01/2019 | KGS | 39,200.00 | 39,561.00 | 39,172.00 | 39,523.00 | 46000 |
| 02/01/2019 | KGS | 38,750.00 | 39,246.00 | 38,660.00 | 39,153.00 | 52000 |
| 01/01/2019 | KGS | 38,760.00 | 38,865.00 | 38,709.00 | 38,812.00 | 8000 |
| 31/12/2018 | KGS | 38,850.00 | 38,895.00 | 38,580.00 | 38,850.00 | 37000 |
| 28/12/2018 | KGS | 38,749.00 | 38,910.00 | 38,620.00 | 38,733.00 | 38000 |
| 27/12/2018 | KGS | 38,336.00 | 38,811.00 | 38,120.00 | 38,728.00 | 52000 |
| 26/12/2018 | KGS | 37,500.00 | 38,510.00 | 37,500.00 | 38,292.00 | 53000 |
| 24/12/2018 | KGS | 37,386.00 | 37,622.00 | 37,340.00 | 37,570.00 | 31000 |
| 21/12/2018 | KGS | 37,573.00 | 37,639.00 | 37,240.00 | 37,287.00 | 36000 |
| 20/12/2018 | KGS | 37,621.00 | 37,675.00 | 37,224.00 | 37,550.00 | 48000 |
| 19/12/2018 | KGS | 37,407.00 | 37,850.00 | 37,400.00 | 37,709.00 | 33000 |
| 18/12/2018 | KGS | 38,105.00 | 38,105.00 | 37,440.00 | 37,489.00 | 41000 |
| 17/12/2018 | KGS | 38,050.00 | 38,245.00 | 37,917.00 | 38,197.00 | 28000 |
| 14/12/2018 | KGS | 38,399.00 | 38,399.00 | 38,020.00 | 38,086.00 | 35000 |
| 13/12/2018 | KGS | 38,501.00 | 38,549.00 | 38,263.00 | 38,382.00 | 37000 |
| 12/12/2018 | KGS | 38,393.00 | 38,635.00 | 38,179.00 | 38,598.00 | 43000 |
| 11/12/2018 | KGS | 38,351.00 | 38,681.00 | 38,111.00 | 38,360.00 | 52000 |
| 10/12/2018 | KGS | 37,950.00 | 38,495.00 | 37,738.00 | 38,406.00 | 51000 |
| 07/12/2018 | KGS | 37,350.00 | 38,046.00 | 37,208.00 | 38,002.00 | 49000 |
| 06/12/2018 | KGS | 37,401.00 | 37,560.00 | 37,101.00 | 37,253.00 | 45000 |
| 05/12/2018 | KGS | 37,500.00 | 37,500.00 | 37,122.00 | 37,450.00 | 37000 |
| 04/12/2018 | KGS | 37,072.00 | 37,721.00 | 37,072.00 | 37,513.00 | 52000 |
| 03/12/2018 | KGS | 36,200.00 | 37,425.00 | 36,200.00 | 37,141.00 | 69000 |
| 30/11/2018 | KGS | 36,525.00 | 36,619.00 | 35,930.00 | 36,080.00 | 42000 |
| 29/11/2018 | KGS | 37,050.00 | 37,050.00 | 36,477.00 | 36,528.00 | 23000 |
| 28/11/2018 | KGS | 36,740.00 | 37,120.00 | 36,578.00 | 37,007.00 | 17000 |
| 27/11/2018 | KGS | 36,954.00 | 37,090.00 | 36,640.00 | 36,673.00 | 15000 |
| 26/11/2018 | KGS | 37,031.00 | 37,340.00 | 36,905.00 | 36,924.00 | 12000 |
| 23/11/2018 | KGS | 37,470.00 | 37,470.00 | 36,666.00 | 36,961.00 | 11000 |
| 22/11/2018 | KGS | 37,820.00 | 37,893.00 | 37,472.00 | 37,506.00 | 8000 |
| 21/11/2018 | KGS | 37,473.00 | 37,901.00 | 37,422.00 | 37,813.00 | 8000 |
| 20/11/2018 | KGS | 37,790.00 | 37,908.00 | 37,425.00 | 37,497.00 | 9000 |
| 19/11/2018 | KGS | 37,904.00 | 37,982.00 | 37,705.00 | 37,763.00 | 5000 |
| 15/11/2018 | KGS | 37,460.00 | 37,678.00 | 37,326.00 | 37,584.00 | 7000 |
| 14/11/2018 | KGS | 37,269.00 | 37,455.00 | 36,965.00 | 37,405.00 | 9000 |
| 13/11/2018 | KGS | 37,720.00 | 37,720.00 | 37,300.00 | 37,318.00 | 7000 |
| 12/11/2018 | KGS | 37,950.00 | 38,057.00 | 37,618.00 | 37,649.00 | 6000 |
| 09/11/2018 | KGS | 38,513.00 | 38,585.00 | 37,694.00 | 37,845.00 | 10000 |
| 08/11/2018 | KGS | 39,050.00 | 39,050.00 | 37,786.00 | 38,612.00 | 5000 |
| 07/11/2018 | KGS | 39,151.00 | 39,255.00 | 39,089.00 | 39,188.00 | 1000 |
| 06/11/2018 | KGS | 39,235.00 | 39,436.00 | 39,058.00 | 39,097.00 | 3000 |
| 05/11/2018 | KGS | 39,697.00 | 39,697.00 | 39,253.00 | 39,292.00 | 4000 |
| 02/11/2018 | KGS | 39,523.00 | 39,738.00 | 39,388.00 | 39,538.00 | 4000 |
| 01/11/2018 | KGS | 39,031.00 | 39,787.00 | 38,933.00 | 39,698.00 | 6000 |
| 31/10/2018 | KGS | 39,100.00 | 39,360.00 | 38,978.00 | 39,002.00 | 4000 |
| 30/10/2018 | KGS | 39,304.00 | 39,400.00 | 39,105.00 | 39,248.00 | 3000 |
| 29/10/2018 | KGS | 39,615.00 | 39,835.00 | 39,190.00 | 39,230.00 | 5000 |
| 26/10/2018 | KGS | 39,557.00 | 39,850.00 | 39,494.00 | 39,616.00 | 4000 |
| 25/10/2018 | KGS | 39,655.00 | 39,870.00 | 39,493.00 | 39,518.00 | 3000 |
| 24/10/2018 | KGS | 39,943.00 | 39,980.00 | 39,666.00 | 39,713.00 | 3000 |
| 23/10/2018 | KGS | 39,504.00 | 40,075.00 | 39,504.00 | 39,960.00 | 4000 |
| 22/10/2018 | KGS | 39,718.00 | 39,740.00 | 39,484.00 | 39,594.00 | 2000 |
| 19/10/2018 | KGS | 39,626.00 | 39,778.00 | 39,561.00 | 39,649.00 | 2000 |
| 18/10/2018 | KGS | 39,625.00 | 39,798.00 | 39,425.00 | 39,702.00 | 2000 |
| 17/10/2018 | KGS | 39,679.00 | 39,910.00 | 39,606.00 | 39,697.00 | 3000 |
| 16/10/2018 | KGS | 39,975.00 | 40,100.00 | 39,688.00 | 39,705.00 | 4000 |
| 15/10/2018 | KGS | 39,761.00 | 40,235.00 | 39,761.00 | 39,965.00 | 3000 |
| 12/10/2018 | KGS | 39,512.00 | 39,857.00 | 39,500.00 | 39,718.00 | 2000 |
| 11/10/2018 | KGS | 39,316.00 | 39,810.00 | 39,230.00 | 39,667.00 | 4000 |
| 10/10/2018 | KGS | 39,444.00 | 39,510.00 | 39,168.00 | 39,307.00 | 2000 |
| 09/10/2018 | KGS | 39,400.00 | 39,564.00 | 39,272.00 | 39,408.00 | 2000 |
| 08/10/2018 | KGS | 39,815.00 | 39,848.00 | 39,240.00 | 39,293.00 | 5000 |
| 05/10/2018 | KGS | 39,700.00 | 40,106.00 | 39,530.00 | 40,040.00 | 4000 |
| 04/10/2018 | KGS | 39,674.00 | 40,075.00 | 39,665.00 | 39,769.00 | 4000 |
| 03/10/2018 | KGS | 39,300.00 | 40,041.00 | 39,300.00 | 39,872.00 | 3000 |
| 01/10/2018 | KGS | 39,290.00 | 39,356.00 | 38,879.00 | 39,209.00 | 4000 |
| 28/09/2018 | KGS | 38,475.00 | 39,361.00 | 38,325.00 | 39,311.00 | 6000 |
| 27/09/2018 | KGS | 38,828.00 | 38,870.00 | 38,278.00 | 38,403.00 | 4000 |
| 26/09/2018 | KGS | 39,070.00 | 39,120.00 | 38,710.00 | 38,719.00 | 3000 |
| 25/09/2018 | KGS | 38,620.00 | 39,189.00 | 38,500.00 | 39,054.00 | 3000 |
| 24/09/2018 | KGS | 38,310.00 | 38,777.00 | 38,222.00 | 38,676.00 | 3000 |
| 21/09/2018 | KGS | 38,225.00 | 38,640.00 | 38,150.00 | 38,414.00 | 4000 |
| 20/09/2018 | KGS | 38,151.00 | 38,232.00 | 38,064.00 | 38,107.00 | 1000 |
| 19/09/2018 | KGS | 38,368.00 | 38,425.00 | 38,153.00 | 38,179.00 | 2000 |
| 18/09/2018 | KGS | 38,150.00 | 38,450.00 | 38,028.00 | 38,279.00 | 3000 |
| 17/09/2018 | KGS | 38,026.00 | 38,300.00 | 37,965.00 | 38,231.00 | 3000 |
| 14/09/2018 | KGS | 38,054.00 | 38,083.00 | 37,788.00 | 37,851.00 | 2000 |
| 13/09/2018 | KGS | 37,963.00 | 38,200.00 | 37,850.00 | 37,908.00 | 1000 |
| 12/09/2018 | KGS | 38,150.00 | 38,320.00 | 37,819.00 | 38,096.00 | 3000 |
| 11/09/2018 | KGS | 38,136.00 | 38,311.00 | 37,875.00 | 38,198.00 | 3000 |
| 10/09/2018 | KGS | 37,942.00 | 38,316.00 | 37,941.00 | 38,293.00 | 2000 |
| 07/09/2018 | KGS | 37,836.00 | 38,136.00 | 37,758.00 | 38,001.00 | 2000 |
| 06/09/2018 | KGS | 37,945.00 | 38,243.00 | 37,898.00 | 37,987.00 | 2000 |
| 05/09/2018 | KGS | 37,728.00 | 37,956.00 | 37,728.00 | 37,839.00 | 2000 |
| 04/09/2018 | KGS | 38,400.00 | 38,460.00 | 37,510.00 | 37,685.00 | 3000 |
| 03/09/2018 | KGS | 38,310.00 | 38,488.00 | 38,240.00 | 38,455.00 | 1000 |
| 31/08/2018 | KGS | 38,723.00 | 38,906.00 | 38,370.00 | 38,393.00 | 1000 |
| 30/08/2018 | KGS | 38,844.00 | 38,860.00 | 38,551.00 | 38,583.00 | 0 |
| 29/08/2018 | KGS | 38,802.00 | 38,900.00 | 38,701.00 | 38,851.00 | 0 |
| 28/08/2018 | KGS | 38,923.00 | 39,222.00 | 38,809.00 | 38,843.00 | 0 |
| 27/08/2018 | KGS | 38,051.00 | 39,000.00 | 38,051.00 | 38,898.00 | 0 |
| 24/08/2018 | KGS | 38,450.00 | 38,812.00 | 38,340.00 | 38,793.00 | 0 |
| 23/08/2018 | KGS | 38,425.00 | 38,531.00 | 38,310.00 | 38,391.00 | 0 |
| 22/08/2018 | KGS | 38,400.00 | 38,849.00 | 38,400.00 | 38,623.00 | 0 |
| 21/08/2018 | KGS | 38,632.00 | 38,794.00 | 38,632.00 | 38,677.00 | 0 |
| 20/08/2018 | KGS | 38,695.00 | 38,785.00 | 38,500.00 | 38,612.00 | 0 |
| 17/08/2018 | KGS | 38,501.00 | 38,772.00 | 38,501.00 | 38,540.00 | 0 |
| 16/08/2018 | KGS | 39,380.00 | 39,380.00 | 38,270.00 | 38,702.00 | 1000 |
| 14/08/2018 | KGS | 39,545.00 | 39,594.00 | 39,490.00 | 39,539.00 | 0 |
| 13/08/2018 | KGS | 39,815.00 | 39,815.00 | 39,402.00 | 39,526.00 | 0 |
| 10/08/2018 | KGS | 39,777.00 | 39,899.00 | 39,700.00 | 39,759.00 | 0 |
| 09/08/2018 | KGS | 39,795.00 | 39,880.00 | 39,715.00 | 39,837.00 | 0 |
| 08/08/2018 | KGS | 39,760.00 | 39,850.00 | 39,600.00 | 39,693.00 | 0 |
| 07/08/2018 | KGS | 39,798.00 | 39,900.00 | 39,700.00 | 39,763.00 | 0 |
| 06/08/2018 | KGS | 39,700.00 | 39,711.00 | 39,670.00 | 39,694.00 | 0 |
| 03/08/2018 | KGS | 39,551.00 | 39,900.00 | 39,551.00 | 39,823.00 | 0 |
| 02/08/2018 | KGS | 39,652.00 | 39,814.00 | 39,600.00 | 39,724.00 | 0 |
| 01/08/2018 | KGS | 39,788.00 | 39,900.00 | 39,701.00 | 39,736.00 | 0 |
| 31/07/2018 | KGS | 40,000.00 | 40,100.00 | 39,801.00 | 39,967.00 | 0 |
| 30/07/2018 | KGS | 39,992.00 | 40,100.00 | 39,992.00 | 40,017.00 | 0 |
| 27/07/2018 | KGS | 39,955.00 | 40,085.00 | 39,800.00 | 40,061.00 | 0 |
| 26/07/2018 | KGS | 40,100.00 | 40,100.00 | 40,050.00 | 40,083.00 | 0 |
| 25/07/2018 | KGS | 40,200.00 | 40,300.00 | 40,124.00 | 40,199.00 | 0 |
| 24/07/2018 | KGS | 40,144.00 | 40,400.00 | 40,144.00 | 40,280.00 | 0 |
| 23/07/2018 | KGS | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 0 |
| 20/07/2018 | KGS | 40,031.00 | 40,031.00 | 40,000.00 | 40,010.00 | 0 |
| 19/07/2018 | KGS | 39,731.00 | 39,975.00 | 39,731.00 | 39,857.00 | 0 |
| 18/07/2018 | KGS | 40,387.00 | 40,387.00 | 40,000.00 | 40,092.00 | 0 |
| 17/07/2018 | KGS | 40,895.00 | 41,499.00 | 40,100.00 | 40,391.00 | 0 |
| 16/07/2018 | KGS | 40,890.00 | 40,890.00 | 40,890.00 | 40,890.00 | 0 |
| 13/07/2018 | KGS | 40,880.00 | 40,900.00 | 40,800.00 | 40,868.00 | 0 |
| 12/07/2018 | KGS | 41,091.00 | 41,091.00 | 41,091.00 | 41,091.00 | 0 |
| 11/07/2018 | KGS | 41,300.00 | 41,300.00 | 41,070.00 | 41,178.00 | 0 |
| 10/07/2018 | KGS | 41,400.00 | 41,599.00 | 41,400.00 | 41,420.00 | 0 |
| 09/07/2018 | KGS | 41,402.00 | 41,451.00 | 41,402.00 | 41,427.00 | 0 |
| 06/07/2018 | KGS | 41,502.00 | 41,502.00 | 41,502.00 | 41,502.00 | 0 |
| 05/07/2018 | KGS | 41,501.00 | 41,649.00 | 41,501.00 | 41,565.00 | 0 |
| 04/07/2018 | KGS | 41,500.00 | 41,600.00 | 41,500.00 | 41,539.00 | 0 |
| 03/07/2018 | KGS | 41,253.00 | 41,500.00 | 41,253.00 | 41,408.00 | 0 |
| 02/07/2018 | KGS | 41,213.00 | 41,213.00 | 41,213.00 | 41,213.00 | 0 |
| 29/06/2018 | KGS | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0 |
| 28/06/2018 | KGS | 41,923.00 | 41,923.00 | 41,923.00 | 41,923.00 | 0 |
| 27/06/2018 | KGS | 42,370.00 | 42,370.00 | 42,370.00 | 42,370.00 | 0 |
| 26/06/2018 | KGS | 42,315.00 | 42,315.00 | 42,315.00 | 42,315.00 | 0 |
| 25/06/2018 | KGS | 42,227.00 | 42,227.00 | 42,227.00 | 42,227.00 | 0 |
| 22/06/2018 | KGS | 42,316.00 | 42,316.00 | 42,316.00 | 42,316.00 | 0 |
| 21/06/2018 | KGS | 42,111.00 | 42,111.00 | 42,111.00 | 42,111.00 | 0 |
| 20/06/2018 | KGS | 42,290.00 | 42,290.00 | 42,290.00 | 42,290.00 | 0 |
| 19/06/2018 | KGS | 42,428.00 | 42,428.00 | 42,428.00 | 42,428.00 | 0 |
| 18/06/2018 | KGS | 42,843.00 | 42,843.00 | 42,843.00 | 42,843.00 | 0 |
| 15/06/2018 | KGS | 43,106.00 | 43,106.00 | 43,106.00 | 43,106.00 | 0 |
| 14/06/2018 | KGS | 43,987.00 | 43,987.00 | 43,987.00 | 43,987.00 | 0 |
| 13/06/2018 | KGS | 43,422.00 | 43,422.00 | 43,422.00 | 43,422.00 | 0 |
| 12/06/2018 | KGS | 43,266.00 | 43,266.00 | 43,266.00 | 43,266.00 | 0 |
| 11/06/2018 | KGS | 43,336.00 | 43,336.00 | 43,336.00 | 43,336.00 | 0 |
| 08/06/2018 | KGS | 42,993.00 | 42,993.00 | 42,993.00 | 42,993.00 | 0 |
| 07/06/2018 | KGS | 42,913.00 | 42,913.00 | 42,913.00 | 42,913.00 | 0 |
| 06/06/2018 | KGS | 42,318.00 | 42,318.00 | 42,318.00 | 42,318.00 | 0 |
| 05/06/2018 | KGS | 42,130.00 | 42,130.00 | 42,130.00 | 42,130.00 | 0 |
| 04/06/2018 | KGS | 42,026.00 | 42,026.00 | 42,026.00 | 42,026.00 | 0 |
| 01/06/2018 | KGS | 42,031.00 | 42,031.00 | 42,031.00 | 42,031.00 | 0 |