R Shares Sensex

R Shares Sensex ETF Historical Data

NSEBSE

₹931.93

(-0.50%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
24-Jun-2025	932.51	941	928.27	932.65	221	57,56,141	3,786
25-Jun-2025	929.3	940.98	929.3	937.04	156	1,69,65,749	17,590
26-Jun-2025	936.54	950	935.23	948.4	228	1,38,87,436	13,134
27-Jun-2025	955.6	955.6	948	953.27	195	45,66,029	3,873
30-Jun-2025	954	962.13	948	950.47	252	38,01,367	2,608
01-Jul-2025	956.76	956.76	948.1	949.4	192	32,42,060	2,586
02-Jul-2025	956	956	944	947.03	188	31,94,308	1,769
03-Jul-2025	951.76	955	946.11	947.64	155	32,62,189	2,378
04-Jul-2025	946.3	952.99	944.1	950.41	179	1,43,59,534	13,711
07-Jul-2025	955	956	944.02	947.94	210	44,84,420	3,910
08-Jul-2025	948	950.18	941.3	950.03	151	1,13,02,742	11,050
09-Jul-2025	954.78	954.78	949	949.6	120	28,00,652	1,828
10-Jul-2025	952	952	945	947.67	163	27,05,386	2,078
11-Jul-2025	949.18	949.18	935.74	938.63	400	55,47,428	3,880
14-Jul-2025	943.63	943.63	932.91	937.13	253	43,39,823	3,665
15-Jul-2025	932.02	942.01	932.02	939.99	134	17,25,781	1,492
16-Jul-2025	946.71	946.71	937.05	940.92	106	11,29,732	894
17-Jul-2025	941.8	941.8	936	936.6	132	12,78,414	1,249
18-Jul-2025	941.9	941.9	930.01	931.93	298	46,73,196	2,905

R Shares Sensex: Related NEWS

No Record Found

Invest wise with Expert advice