R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹924.09

(0.47%)

Aug 4, 2025|02:52:00 PM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	955	956	944.02	947.94	210	44,84,420	3,910
08-Jul-2025	948	950.18	941.3	950.03	151	1,13,02,742	11,050
09-Jul-2025	954.78	954.78	949	949.6	120	28,00,652	1,828
10-Jul-2025	952	952	945	947.67	163	27,05,386	2,078
11-Jul-2025	949.18	949.18	935.74	938.63	400	55,47,428	3,880
14-Jul-2025	943.63	943.63	932.91	937.13	253	43,39,823	3,665
15-Jul-2025	932.02	942.01	932.02	939.99	134	17,25,781	1,492
16-Jul-2025	946.71	946.71	937.05	940.92	106	11,29,732	894
17-Jul-2025	941.8	941.8	936	936.6	132	12,78,414	1,249
18-Jul-2025	941.9	941.9	930.01	931.93	298	46,73,196	2,905
21-Jul-2025	931	936.2	928.05	933.55	198	22,70,075	1,642
22-Jul-2025	934.8	938.92	933	936.23	124	24,19,725	1,822
23-Jul-2025	942	942	935	941.24	121	20,17,252	1,706
24-Jul-2025	941.24	941.25	927	931.58	182	22,77,526	1,704
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

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice