R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹928.32

(-0.65%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/07/2025

To Date

24/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Jul-2025	934.9	934.9	924.74	926.5	289	25,44,503	2,301
28-Jul-2025	923.82	929.03	919	922.69	294	25,70,408	1,920
29-Jul-2025	920	937	917.13	927.17	163	22,71,849	1,447
30-Jul-2025	927	929.17	925	927.27	117	13,11,397	767
31-Jul-2025	922	937	920	926.73	235	49,61,081	2,536
01-Aug-2025	929.13	929.13	918	919.78	323	28,21,530	2,474
04-Aug-2025	925	926.98	917.21	920.29	195	26,07,510	1,510
05-Aug-2025	924.1	924.1	916.27	919.86	206	26,47,454	2,208
06-Aug-2025	924.98	924.98	914.33	918.48	192	29,52,212	2,208
07-Aug-2025	916.99	917.99	910.01	916.15	327	43,96,542	3,229
08-Aug-2025	917.99	920	908.8	910.16	304	41,26,520	3,337
11-Aug-2025	915	918.99	908.9	916.06	187	15,94,803	1,301
12-Aug-2025	916.05	924.35	912.28	916.05	155	20,29,423	1,219
13-Aug-2025	919.03	919.5	916	918.1	85	9,54,377	842
14-Aug-2025	919	922	915.88	920.22	105	21,97,575	1,892
18-Aug-2025	922.02	931.5	922.02	926.61	179	37,20,779	3,235
19-Aug-2025	929	931.31	926	931.05	113	19,90,607	1,648
20-Aug-2025	931	934.02	927.77	933.98	108	33,26,070	2,142
21-Aug-2025	933	936.89	931.98	934.35	127	19,28,424	1,215
22-Aug-2025	933.33	933.33	927	928.32	154	16,19,401	1,426

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice