R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹915.89

(-0.80%)

Jun 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/05/2025

To Date

03/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-May-2025	907.83	915.1	907	911.52	226	32,79,276	2,735
06-May-2025	902.88	919.98	902.88	909.42	191	51,26,088	4,998
07-May-2025	905	914	893.1	909.68	221	4,35,10,489	46,297
08-May-2025	909.69	913.93	902.09	906.7	112	18,82,848	1,908
09-May-2025	903	906.5	895.73	897.63	301	50,91,158	4,221
12-May-2025	903	933.72	903	930.18	443	1,37,65,611	12,123
13-May-2025	930.5	930.5	917	918.44	407	77,40,172	5,312
14-May-2025	926.17	926.17	915.01	920.14	219	30,92,696	1,994
15-May-2025	920.1	933.98	914.14	930.27	282	75,84,432	4,084
16-May-2025	920.96	933	920.96	931.8	176	34,65,164	2,056
19-May-2025	936.45	936.45	927.68	929.69	221	35,20,265	2,992
20-May-2025	932	932	915.73	919.06	389	43,00,232	3,495
21-May-2025	921	926.95	912.16	921.85	155	39,48,072	2,518
22-May-2025	916.58	926	911.55	922.13	287	39,26,416	3,382
23-May-2025	922.13	926	910	922.8	187	26,97,118	1,586
26-May-2025	925.8	933	924	930.1	188	47,58,249	3,684
27-May-2025	930.1	930.1	917.6	922.33	456	1,12,71,599	8,301
28-May-2025	927.6	927.63	920	921.76	155	26,58,885	1,991
29-May-2025	926.36	926.36	918.56	924	153	33,58,333	1,949
30-May-2025	926	926	920	921.41	151	14,25,354	960
02-Jun-2025	924.9	924.9	914.61	923.23	303	44,72,240	2,220

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice