R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹870.24

(-1.21%)

Mar 12, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

12/02/2026

To Date

12/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Feb-2026	960.01	964.84	960.01	962.3	2,267	51,95,487	4,079
11-Feb-2026	965	966	960	960.45	2,247	64,57,647	3,278
12-Feb-2026	961.99	961.99	954	955.44	2,326	58,91,382	3,652
13-Feb-2026	955.43	955.43	941.87	944.16	2,314	1,00,65,143	9,031
16-Feb-2026	947.99	956	941.01	952.17	1,812	65,82,883	5,480
17-Feb-2026	952	956.49	948	952.17	1,165	21,47,351	1,773
18-Feb-2026	954.42	956	945	954.44	922	40,89,863	2,744
19-Feb-2026	953.5	957.99	940	941.23	1,527	98,96,032	7,776
20-Feb-2026	935.36	949	935.36	945.93	1,246	36,70,871	2,154
23-Feb-2026	958.49	958.49	947.02	950.04	1,248	45,41,405	3,107
24-Feb-2026	945.02	953.73	936.43	939.84	1,628	1,25,37,803	10,259
25-Feb-2026	934.25	946	934.25	941.89	1,287	58,74,508	3,216
26-Feb-2026	946.32	949	937.5	939.32	1,300	74,93,467	3,848
27-Feb-2026	938.01	940.99	928.27	930.2	554	59,19,312	5,429
02-Mar-2026	934.4	934.4	907.76	917.24	1,531	2,93,80,316	25,083
04-Mar-2026	913.75	913.75	895.63	904.96	1,227	1,93,87,367	16,080
05-Mar-2026	909.48	920	905.67	914.59	426	82,26,914	5,809
06-Mar-2026	917.04	917.05	899.64	900.98	669	2,97,41,557	18,602
09-Mar-2026	896.47	896.98	873.1	886.53	1,640	3,34,00,781	24,748
10-Mar-2026	898.97	900	888.05	894.32	458	1,46,41,054	4,774
11-Mar-2026	899.98	901	875.92	880.87	1,032	2,95,58,102	17,982

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice