R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹845.87

(1.59%)

Mar 24, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

24/02/2026

To Date

24/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Feb-2026	958.49	958.49	947.02	950.04	1,248	45,41,405	3,107
24-Feb-2026	945.02	953.73	936.43	939.84	1,628	1,25,37,803	10,259
25-Feb-2026	934.25	946	934.25	941.89	1,287	58,74,508	3,216
26-Feb-2026	946.32	949	937.5	939.32	1,300	74,93,467	3,848
27-Feb-2026	938.01	940.99	928.27	930.2	554	59,19,312	5,429
02-Mar-2026	934.4	934.4	907.76	917.24	1,531	2,93,80,316	25,083
04-Mar-2026	913.75	913.75	895.63	904.96	1,227	1,93,87,367	16,080
05-Mar-2026	909.48	920	905.67	914.59	426	82,26,914	5,809
06-Mar-2026	917.04	917.05	899.64	900.98	669	2,97,41,557	18,602
09-Mar-2026	896.47	896.98	873.1	886.53	1,640	3,34,00,781	24,748
10-Mar-2026	898.97	900	888.05	894.32	458	1,46,41,054	4,774
11-Mar-2026	899.98	901	875.92	880.87	1,032	2,95,58,102	17,982
12-Mar-2026	880.87	881.92	867.99	870.24	1,067	1,60,50,292	13,678
13-Mar-2026	871.18	871.18	850.21	852.72	1,651	2,71,01,872	27,065
16-Mar-2026	859.98	865.99	845.21	863.37	778	1,96,94,089	18,460
17-Mar-2026	872	872	861	870.55	390	1,51,98,267	10,751
18-Mar-2026	878.48	880.59	871	876.74	364	1,58,40,800	13,925
19-Mar-2026	869.97	869.98	845	850.9	1,713	3,87,39,677	38,958
20-Mar-2026	872.17	872.17	850.06	853.2	473	1,01,51,112	8,824
23-Mar-2026	850.64	850.64	828.45	832.65	1,668	3,20,95,005	27,544

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice