R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹879.83

(-0.70%)

Apr 30, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/04/2026

To Date

03/05/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Apr-2026	831.5	851	831.5	840.34	666	1,71,31,274	12,748
02-Apr-2026	833	840	819.01	837.12	1,254	2,95,51,898	20,233
06-Apr-2026	840	848.88	830.01	847.57	2,816	1,71,06,087	13,448
07-Apr-2026	847.99	868.8	838.32	853.89	2,598	1,36,70,175	8,832
08-Apr-2026	870.98	888	850	887.34	1,249	4,66,66,126	17,865
09-Apr-2026	891.78	903	873.51	876.27	2,118	2,75,89,071	23,160
10-Apr-2026	868.23	886.99	868.23	884.59	2,589	1,47,31,410	10,770
13-Apr-2026	875	879.49	865.99	877.78	2,364	3,82,29,815	28,571
15-Apr-2026	885.01	897.99	885	892.96	2,022	1,57,92,368	11,489
16-Apr-2026	897.99	900.18	888.23	892.04	2,696	2,07,03,110	14,527
17-Apr-2026	897	900	888	897.38	2,549	1,72,73,928	13,570
20-Apr-2026	895	905	875	895.9	1,837	1,53,08,374	7,362
21-Apr-2026	902.98	905.2	889.12	904.94	1,964	1,00,45,143	7,691
22-Apr-2026	903.64	904.03	897	898.68	417	87,07,474	6,427
23-Apr-2026	893	899.99	880	887.79	609	1,18,25,758	9,589
24-Apr-2026	887.01	894.99	874.05	879.37	783	1,33,81,067	12,303
27-Apr-2026	898.2	898.9	879	884.48	363	64,47,997	5,038
28-Apr-2026	885	888.99	877	878.95	345	43,26,446	2,811
29-Apr-2026	886.96	890.5	881.41	885.99	225	47,17,210	3,116
30-Apr-2026	884.99	885	873.01	879.83	618	97,00,666	8,487

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice