R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹965.41

(0.02%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	939.62	942.1	934.96	940.06	145	29,22,717	2,071
16-Oct-2025	941.06	952	940.06	948.85	196	72,49,201	6,358
17-Oct-2025	952.9	960.99	947.85	955.04	241	65,15,656	3,802
20-Oct-2025	959.81	965.22	953.1	959.92	279	80,01,583	7,064
21-Oct-2025	962.79	966.9	958.92	963.46	201	26,40,115	1,188
23-Oct-2025	968.79	977.98	959	963.7	265	74,27,062	5,085
24-Oct-2025	968.51	969.9	957	964.03	215	39,46,201	2,453
27-Oct-2025	965.06	971.98	962.5	966.83	252	48,13,852	2,520
28-Oct-2025	964.83	971.5	959.7	963.92	198	37,28,805	2,150
29-Oct-2025	968.9	970.2	966.02	968.86	133	32,15,993	1,795
30-Oct-2025	970.97	970.97	961.4	963.82	225	22,33,231	1,322
31-Oct-2025	963.82	967.11	958	959.8	195	39,28,804	3,360
03-Nov-2025	965.94	965.94	953.12	957.73	276	22,03,043	1,314
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

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice