Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 307.25
+2.60 (0.85%)
At close: Oct 9, 2025
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 305.25 | 308.00 | 305.25 | 307.25 | 307.25 | 0.85% | 1,018,343 |
| Oct 8, 2025 | 309.50 | 310.90 | 304.20 | 304.65 | 304.65 | -1.73% | 884,537 |
| Oct 7, 2025 | 305.70 | 315.00 | 305.70 | 310.00 | 310.00 | 1.24% | 1,001,050 |
| Oct 6, 2025 | 301.90 | 306.50 | 301.50 | 306.20 | 306.20 | 1.44% | 1,154,382 |
| Oct 3, 2025 | 300.15 | 302.95 | 298.65 | 301.85 | 301.85 | 0.60% | 691,086 |
| Oct 1, 2025 | 293.55 | 301.00 | 292.95 | 300.05 | 300.05 | 2.32% | 1,398,644 |
| Sep 30, 2025 | 294.65 | 296.80 | 292.20 | 293.25 | 293.25 | -0.46% | 777,644 |
| Sep 29, 2025 | 295.60 | 300.00 | 293.45 | 294.60 | 294.60 | -0.39% | 482,079 |
| Sep 26, 2025 | 301.25 | 301.60 | 294.40 | 295.75 | 295.75 | -1.92% | 603,643 |
| Sep 25, 2025 | 307.70 | 308.30 | 301.00 | 301.55 | 301.55 | -1.65% | 517,267 |
| Sep 24, 2025 | 314.60 | 314.60 | 306.00 | 306.60 | 306.60 | -1.86% | 487,076 |
| Sep 23, 2025 | 313.85 | 314.90 | 310.70 | 312.40 | 312.40 | -0.46% | 797,493 |
| Sep 22, 2025 | 316.55 | 319.00 | 312.70 | 313.85 | 313.85 | -0.96% | 442,727 |
| Sep 19, 2025 | 317.95 | 321.65 | 315.75 | 316.90 | 316.90 | -0.11% | 803,377 |
| Sep 18, 2025 | 316.00 | 318.00 | 315.85 | 317.25 | 317.25 | 0.49% | 348,340 |
| Sep 17, 2025 | 315.60 | 318.65 | 315.00 | 315.70 | 315.70 | 0.06% | 1,705,661 |
| Sep 16, 2025 | 316.00 | 317.75 | 314.30 | 315.50 | 315.50 | 0.05% | 1,005,516 |
| Sep 15, 2025 | 311.50 | 316.55 | 310.05 | 315.35 | 315.35 | 1.35% | 543,542 |
| Sep 12, 2025 | 311.00 | 312.25 | 310.15 | 311.15 | 311.15 | 0.14% | 661,466 |
| Sep 11, 2025 | 310.10 | 312.45 | 309.85 | 310.70 | 310.70 | 0.19% | 1,385,109 |
| Sep 10, 2025 | 309.60 | 313.45 | 309.25 | 310.10 | 310.10 | 0.65% | 1,172,200 |
| Sep 9, 2025 | 311.65 | 312.35 | 307.30 | 308.10 | 308.10 | -0.93% | 387,308 |
| Sep 8, 2025 | 310.55 | 313.35 | 309.55 | 311.00 | 311.00 | 0.53% | 406,913 |
| Sep 5, 2025 | 310.05 | 313.90 | 308.95 | 309.35 | 309.35 | 0.05% | 632,042 |
| Sep 4, 2025 | 315.00 | 316.00 | 308.70 | 309.20 | 309.20 | -1.40% | 517,942 |
| Sep 3, 2025 | 311.45 | 314.55 | 309.85 | 313.60 | 313.60 | 0.69% | 411,739 |
| Sep 2, 2025 | 314.20 | 316.20 | 310.70 | 311.45 | 311.45 | -0.83% | 1,287,493 |
| Sep 1, 2025 | 312.00 | 314.40 | 307.20 | 314.05 | 314.05 | 0.79% | 833,710 |
| Aug 29, 2025 | 310.20 | 316.70 | 309.35 | 311.60 | 311.60 | 0.48% | 2,040,623 |
| Aug 28, 2025 | 315.35 | 316.65 | 309.35 | 310.10 | 310.10 | -1.79% | 1,382,224 |
| Aug 26, 2025 | 319.60 | 320.00 | 314.20 | 315.75 | 315.75 | -1.20% | 533,560 |
| Aug 25, 2025 | 321.80 | 322.45 | 318.25 | 319.60 | 319.60 | -0.36% | 1,007,078 |
| Aug 22, 2025 | 325.05 | 326.25 | 320.30 | 320.75 | 320.75 | -0.96% | 1,036,306 |
| Aug 21, 2025 | 329.20 | 329.45 | 322.55 | 323.85 | 323.85 | -1.52% | 975,730 |
| Aug 20, 2025 | 330.85 | 330.85 | 327.00 | 328.85 | 328.85 | -0.72% | 946,446 |
| Aug 19, 2025 | 330.35 | 333.00 | 328.40 | 331.25 | 331.25 | 0.53% | 1,119,845 |
| Aug 18, 2025 | 330.70 | 333.65 | 327.65 | 329.50 | 329.50 | 0.67% | 501,730 |
| Aug 14, 2025 | 330.60 | 331.85 | 325.85 | 327.30 | 327.30 | -0.97% | 345,096 |
| Aug 13, 2025 | 327.40 | 332.45 | 327.40 | 330.50 | 330.50 | 1.07% | 1,335,773 |
| Aug 12, 2025 | 327.90 | 331.70 | 326.50 | 327.00 | 327.00 | -0.24% | 1,217,500 |
| Aug 11, 2025 | 321.00 | 328.55 | 320.50 | 327.80 | 327.80 | 1.94% | 1,045,460 |
| Aug 8, 2025 | 325.05 | 326.00 | 320.15 | 321.55 | 321.05 | -1.15% | 892,027 |
| Aug 7, 2025 | 321.90 | 328.00 | 316.85 | 325.30 | 324.79 | -0.37% | 770,766 |
| Aug 6, 2025 | 333.20 | 333.90 | 325.60 | 326.50 | 325.99 | -1.89% | 553,635 |
| Aug 5, 2025 | 334.85 | 338.45 | 331.45 | 332.80 | 332.28 | -0.22% | 901,733 |
| Aug 4, 2025 | 328.60 | 335.45 | 328.60 | 333.55 | 333.03 | 1.29% | 1,110,746 |
| Aug 1, 2025 | 329.60 | 332.55 | 326.00 | 329.30 | 328.79 | -0.03% | 1,998,157 |
| Jul 31, 2025 | 318.00 | 332.65 | 316.85 | 329.40 | 328.89 | 2.87% | 2,902,701 |
| Jul 30, 2025 | 323.60 | 324.00 | 319.65 | 320.20 | 319.70 | -0.25% | 635,387 |
| Jul 29, 2025 | 306.90 | 322.40 | 306.75 | 321.00 | 320.50 | 4.48% | 1,447,990 |