R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹964.03

(0.03%)

Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/09/2025

To Date

24/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Sep-2025	935	935	925.85	926.62	247	80,18,606	4,757
26-Sep-2025	930	931.9	915	918.53	355	1,26,39,211	11,362
29-Sep-2025	924	925.48	912.89	918.06	268	36,96,770	1,978
30-Sep-2025	922.65	922.65	912.75	913.68	194	36,96,084	2,535
01-Oct-2025	914	924	914	922.68	180	29,52,394	2,491
03-Oct-2025	922.68	925.59	920.02	924.23	167	28,93,319	2,179
06-Oct-2025	924.79	932.99	924.79	930.6	197	42,97,931	3,235
07-Oct-2025	934.95	940	930.61	934.85	180	56,06,354	4,566
08-Oct-2025	939.9	939.9	931	932.18	139	21,66,154	1,301
09-Oct-2025	931.18	938.9	928.87	935.08	136	12,92,088	1,053
10-Oct-2025	939.75	940.99	935	939.48	156	32,50,262	3,039
13-Oct-2025	939.48	940.94	930.1	937.81	204	25,35,199	2,379
14-Oct-2025	936	941.95	930	934.95	205	19,75,139	1,263
15-Oct-2025	939.62	942.1	934.96	940.06	145	29,22,717	2,071
16-Oct-2025	941.06	952	940.06	948.85	196	72,49,201	6,358
17-Oct-2025	952.9	960.99	947.85	955.04	241	65,15,656	3,802
20-Oct-2025	959.81	965.22	953.1	959.92	279	80,01,583	7,064
21-Oct-2025	962.79	966.9	958.92	963.46	201	26,40,115	1,188
23-Oct-2025	968.79	977.98	959	963.7	265	74,27,062	5,085
24-Oct-2025	968.51	969.9	957	964.03	215	39,46,201	2,453

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice