R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹918.53

(-0.87%)

Sep 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/08/2025

To Date

27/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Aug-2025	927.9	927.9	913	914.09	373	58,38,322	3,895
29-Aug-2025	921.9	921.9	910.51	910.86	250	6,43,19,962	66,697
01-Sep-2025	916.98	917.6	912.02	916.54	172	18,83,853	1,721
02-Sep-2025	920	922.09	914	916.15	187	34,23,564	2,071
03-Sep-2025	914	923.84	910.7	920.75	147	1,15,13,047	9,553
04-Sep-2025	928.31	928.31	920.51	922.4	142	35,25,240	2,142
05-Sep-2025	922	926	915.01	920.25	180	19,06,393	1,610
08-Sep-2025	925	925	919	921.5	189	22,68,753	982
09-Sep-2025	921.55	926.67	920.27	926.2	131	32,29,720	1,953
10-Sep-2025	926.64	935	926.2	930.07	3,719	5,48,58,222	55,036
11-Sep-2025	930.1	942.8	927.01	932.81	1,925	1,59,42,498	15,177
12-Sep-2025	932.85	936.26	930.25	935.09	166	24,77,108	2,016
15-Sep-2025	939	940.9	908.8	928.38	204	31,67,472	2,012
16-Sep-2025	933.81	941.5	928.38	936.78	146	45,76,652	3,609
17-Sep-2025	932.1	946.5	917	944.31	351	2,74,76,141	27,882
18-Sep-2025	944.31	950	941.19	946.96	167	50,24,901	3,709
19-Sep-2025	942.23	945	938.71	943.73	169	13,00,882	1,005
22-Sep-2025	939.02	944.9	935	937.43	239	28,91,423	2,248
23-Sep-2025	942	942	930.1	935.54	205	40,62,981	2,426
24-Sep-2025	937	937	930	932.91	188	32,04,027	2,566
25-Sep-2025	935	935	925.85	926.62	247	80,18,606	4,757

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice