R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹940.1

(0.96%)

Jun 24, 2025|12:08:00 PM

Invest wise with Expert advice

From Date

24/05/2025

To Date

24/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Jun-2025	912.41	925.49	912.41	915.89	328	74,25,944	4,585
04-Jun-2025	924.48	924.48	915.01	918.29	149	10,41,293	942
05-Jun-2025	920	928.04	918.54	924	203	74,53,169	2,995
06-Jun-2025	929	932	919.48	930.08	249	1,06,61,529	8,937
09-Jun-2025	920.77	938.3	920.77	935.7	321	1,01,75,520	4,928
10-Jun-2025	930.02	940.37	930.02	935.42	207	65,20,187	5,199
11-Jun-2025	942.6	942.6	932.3	935.48	129	34,67,768	3,259
12-Jun-2025	935.48	938.48	925.7	928.24	252	49,55,210	3,910
13-Jun-2025	925	926	916.06	919.54	465	97,21,858	6,338
16-Jun-2025	923	929.94	919.54	927.44	193	25,33,496	1,938
17-Jun-2025	927.44	931.3	922.17	925.09	182	17,08,186	1,209
18-Jun-2025	925.09	928.49	922	922.75	132	18,48,481	746
19-Jun-2025	925	927.89	920.23	921.85	134	27,32,085	2,308
20-Jun-2025	927	933.55	922.91	932.52	217	99,01,164	8,017
23-Jun-2025	933	933	925.1	931.16	250	25,95,594	1,578

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice