iifl-logo

R Shares Sensex ETF Historical Data

964.03
(0.03%)
Oct 24, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

R Shares Sensex ETF Historical Data

24/09/2025calendar-icon
24/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

25-Sep-2025

935

935925.85926.6224780,18,6064,757

26-Sep-2025

930

931.9915918.533551,26,39,21111,362

29-Sep-2025

924

925.48912.89918.0626836,96,7701,978

30-Sep-2025

922.65

922.65912.75913.6819436,96,0842,535

01-Oct-2025

914

924914922.6818029,52,3942,491

03-Oct-2025

922.68

925.59920.02924.2316728,93,3192,179

06-Oct-2025

924.79

932.99924.79930.619742,97,9313,235

07-Oct-2025

934.95

940930.61934.8518056,06,3544,566

08-Oct-2025

939.9

939.9931932.1813921,66,1541,301

09-Oct-2025

931.18

938.9928.87935.0813612,92,0881,053

10-Oct-2025

939.75

940.99935939.4815632,50,2623,039

13-Oct-2025

939.48

940.94930.1937.8120425,35,1992,379

14-Oct-2025

936

941.95930934.9520519,75,1391,263

15-Oct-2025

939.62

942.1934.96940.0614529,22,7172,071

16-Oct-2025

941.06

952940.06948.8519672,49,2016,358

17-Oct-2025

952.9

960.99947.85955.0424165,15,6563,802

20-Oct-2025

959.81

965.22953.1959.9227980,01,5837,064

21-Oct-2025

962.79

966.9958.92963.4620126,40,1151,188

23-Oct-2025

968.79

977.98959963.726574,27,0625,085

24-Oct-2025

968.51

969.9957964.0321539,46,2012,453

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.