R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹975.49

(0.27%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	957.73	958.7	952.68	954.79	183	25,83,629	1,848
06-Nov-2025	959.34	960	950.03	953.76	225	26,69,079	1,840
07-Nov-2025	954.9	954.9	943.34	951.15	288	43,35,759	2,617
10-Nov-2025	955.9	957.68	949.29	954.57	198	17,56,358	1,097
11-Nov-2025	950.61	960.28	948	957.49	151	11,87,065	1,169
12-Nov-2025	966.98	966.98	958.49	963.21	185	31,95,855	2,537
13-Nov-2025	965.6	968.99	960.61	965.19	140	15,46,918	1,238
14-Nov-2025	963.61	967	960.18	965.41	153	36,68,184	2,013
17-Nov-2025	969.95	969.95	966	967.58	173	14,80,993	932
18-Nov-2025	970	973.19	965.6	968.17	171	19,94,401	903
19-Nov-2025	968	972	965.2	970.4	151	51,15,248	3,567
20-Nov-2025	967.1	980.78	967.1	976.48	161	33,39,621	2,445
21-Nov-2025	979	979.95	971.17	973.99	159	19,91,888	1,698
24-Nov-2025	975	979.98	966	969.34	198	27,10,346	1,766
25-Nov-2025	972.91	975	964.02	971.57	175	24,70,368	2,128
26-Nov-2025	970	976.99	968.51	976.5	167	1,02,53,415	8,203
27-Nov-2025	973.1	983	973.1	979.97	166	34,46,822	2,201
28-Nov-2025	987.98	987.98	976.8	979.42	168	21,08,588	1,293
01-Dec-2025	981.42	990	975.66	978.26	259	36,37,457	2,625
02-Dec-2025	980	980	971.54	973.97	257	32,95,612	2,327
03-Dec-2025	975.95	977.61	968.05	972.87	229	38,02,369	2,337
04-Dec-2025	968.1	976	968.1	975.49	146	97,95,581	8,767

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice