R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹953.42

(-0.34%)

Jan 14, 2026|02:20:00 PM

Invest wise with Expert advice

From Date

14/12/2025

To Date

14/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Dec-2025	973.5	975	967.73	974.6	2,139	3,22,88,877	32,341
16-Dec-2025	977.9	977.9	967.01	969.27	2,414	3,31,08,535	33,103
17-Dec-2025	973.07	973.07	964.16	967.03	2,369	3,33,08,580	33,062
18-Dec-2025	966.5	969.99	963	966.07	2,390	3,28,72,963	32,243
19-Dec-2025	968.01	972.16	968	970.51	645	82,48,020	7,236
22-Dec-2025	975.36	979	970.9	975.15	1,219	2,97,59,372	2,464
23-Dec-2025	977	978.28	972.1	975.14	186	19,93,518	1,329
24-Dec-2025	975.14	979.2	973.11	975.64	227	22,19,080	1,113
26-Dec-2025	977.5	977.5	970.35	972.08	309	55,27,282	2,738
29-Dec-2025	972.08	978.87	965.01	967.47	310	54,09,927	4,366
30-Dec-2025	967	979	950	967.53	292	49,89,465	3,879
31-Dec-2025	967.53	976.48	966	971.08	198	75,86,748	3,598
01-Jan-2026	969.65	978.99	969.65	972.44	202	29,91,351	1,539
02-Jan-2026	967.45	978.95	967.45	977.63	208	49,78,736	2,765
05-Jan-2026	979.99	980	974.98	977.33	293	47,37,759	2,263
06-Jan-2026	980	980	970.23	971.35	334	50,90,534	3,312
07-Jan-2026	968	977	967.53	970.12	283	98,53,282	8,146
08-Jan-2026	972.11	972.11	962	963.05	477	69,20,771	5,370
09-Jan-2026	963	965.89	950.01	955.85	566	72,01,232	5,450
12-Jan-2026	948.02	963	946.21	959.02	2,199	1,95,60,361	16,282
13-Jan-2026	960.99	961	950	956.67	1,578	1,84,09,720	17,073

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice