R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹945.93

(0.50%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	943.99	958.28	928	939.06	2,816	1,58,71,674	10,196
22-Jan-2026	953	953	933.56	941.01	2,386	92,19,019	7,652
23-Jan-2026	944.99	944.99	931.17	932.8	2,534	84,91,576	6,778
27-Jan-2026	937.46	938.99	925.98	935.6	2,465	77,53,444	6,502
28-Jan-2026	942.48	945.33	933.07	942.51	2,303	1,06,41,497	7,754
29-Jan-2026	945.99	945.99	932.11	943.88	2,436	96,90,382	6,008
30-Jan-2026	943.87	950	910	943.42	2,525	1,08,70,730	7,783
01-Feb-2026	940.01	949.89	914	927.91	3,000	2,02,77,354	17,289
02-Feb-2026	927	938.1	918	934.53	2,520	1,38,60,425	12,161
03-Feb-2026	949	975	948.57	956.29	2,224	2,14,90,464	14,670
04-Feb-2026	956.29	959.83	952.22	958.72	2,288	44,91,465	3,317
05-Feb-2026	963	965.71	950	950.88	2,366	67,44,759	5,557
06-Feb-2026	955.63	955.63	945.15	953.58	2,265	54,31,780	4,153
09-Feb-2026	958.35	964.07	953.6	960.2	2,073	47,79,209	3,535
10-Feb-2026	960.01	964.84	960.01	962.3	2,267	51,95,487	4,079
11-Feb-2026	965	966	960	960.45	2,247	64,57,647	3,278
12-Feb-2026	961.99	961.99	954	955.44	2,326	58,91,382	3,652
13-Feb-2026	955.43	955.43	941.87	944.16	2,314	1,00,65,143	9,031
16-Feb-2026	947.99	956	941.01	952.17	1,812	65,82,883	5,480
17-Feb-2026	952	956.49	948	952.17	1,165	21,47,351	1,773
18-Feb-2026	954.42	956	945	954.44	922	40,89,863	2,744
19-Feb-2026	953.5	957.99	940	941.23	1,527	98,96,032	7,776

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice