Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 321.55
-3.75 (-1.15%)
At close: Aug 8, 2025
Apartment Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 325.05 | 326.00 | 320.15 | 321.55 | 321.55 | -1.15% | 892,027 |
| Aug 7, 2025 | 321.90 | 328.00 | 316.85 | 325.30 | 325.30 | -0.37% | 770,766 |
| Aug 6, 2025 | 333.20 | 333.90 | 325.60 | 326.50 | 326.50 | -1.89% | 553,635 |
| Aug 5, 2025 | 334.85 | 338.45 | 331.45 | 332.80 | 332.80 | -0.22% | 901,733 |
| Aug 4, 2025 | 328.60 | 335.45 | 328.60 | 333.55 | 333.55 | 1.29% | 1,110,746 |
| Aug 1, 2025 | 329.60 | 332.55 | 326.00 | 329.30 | 329.30 | -0.03% | 1,998,157 |
| Jul 31, 2025 | 318.00 | 332.65 | 316.85 | 329.40 | 329.40 | 2.87% | 2,902,701 |
| Jul 30, 2025 | 323.60 | 324.00 | 319.65 | 320.20 | 320.20 | -0.25% | 635,387 |
| Jul 29, 2025 | 306.90 | 322.40 | 306.75 | 321.00 | 321.00 | 4.48% | 1,447,990 |
| Jul 28, 2025 | 311.20 | 315.80 | 306.70 | 307.25 | 307.25 | -1.25% | 828,163 |
| Jul 25, 2025 | 316.25 | 316.25 | 310.30 | 311.15 | 311.15 | -1.64% | 949,648 |
| Jul 24, 2025 | 315.30 | 319.40 | 313.35 | 316.35 | 316.35 | 0.60% | 1,686,491 |
| Jul 23, 2025 | 311.45 | 315.25 | 311.45 | 314.45 | 314.45 | 1.17% | 1,386,433 |
| Jul 22, 2025 | 317.60 | 318.50 | 310.00 | 310.80 | 310.80 | -2.05% | 1,485,726 |
| Jul 21, 2025 | 318.55 | 320.75 | 314.10 | 317.30 | 317.30 | 0.19% | 1,002,376 |
| Jul 18, 2025 | 321.75 | 323.95 | 313.80 | 316.70 | 316.70 | -0.44% | 2,071,381 |
| Jul 17, 2025 | 320.00 | 320.95 | 317.35 | 318.10 | 318.10 | -0.47% | 1,502,305 |
| Jul 16, 2025 | 321.35 | 322.65 | 318.70 | 319.60 | 319.60 | -0.50% | 1,396,703 |
| Jul 15, 2025 | 320.65 | 325.70 | 318.40 | 321.20 | 321.20 | 0.67% | 832,146 |
| Jul 14, 2025 | 324.90 | 327.65 | 317.55 | 319.05 | 319.05 | -2.07% | 2,007,324 |
| Jul 11, 2025 | 331.40 | 331.40 | 325.00 | 325.80 | 325.80 | -1.75% | 681,459 |
| Jul 10, 2025 | 330.30 | 333.30 | 329.00 | 331.60 | 331.60 | 0.55% | 558,556 |
| Jul 9, 2025 | 329.35 | 335.30 | 328.80 | 329.80 | 329.80 | 0.30% | 1,153,584 |
| Jul 8, 2025 | 329.40 | 330.50 | 324.70 | 328.80 | 328.80 | 0.24% | 849,811 |
| Jul 7, 2025 | 324.60 | 329.65 | 322.95 | 328.00 | 328.00 | 0.92% | 1,707,157 |
| Jul 4, 2025 | 326.35 | 327.50 | 323.40 | 325.00 | 325.00 | 0.03% | 525,858 |
| Jul 3, 2025 | 326.80 | 328.75 | 324.50 | 324.90 | 324.90 | -0.55% | 1,510,071 |
| Jul 2, 2025 | 330.30 | 330.90 | 325.05 | 326.70 | 326.70 | -0.89% | 2,145,160 |
| Jul 1, 2025 | 328.05 | 331.75 | 327.25 | 329.65 | 329.65 | 0.86% | 2,728,356 |
| Jun 30, 2025 | 327.35 | 331.90 | 325.25 | 326.85 | 326.85 | 1.02% | 2,309,619 |
| Jun 27, 2025 | 313.85 | 329.30 | 312.85 | 323.55 | 323.55 | 3.57% | 3,190,523 |
| Jun 26, 2025 | 304.40 | 313.00 | 304.25 | 312.40 | 312.40 | 3.02% | 2,170,472 |
| Jun 25, 2025 | 303.95 | 304.85 | 302.00 | 303.25 | 303.25 | 0.80% | 1,333,281 |
| Jun 24, 2025 | 297.05 | 304.40 | 297.05 | 300.85 | 300.85 | 2.64% | 966,803 |
| Jun 23, 2025 | 289.00 | 295.90 | 287.75 | 293.10 | 293.10 | -0.34% | 861,596 |
| Jun 20, 2025 | 283.50 | 294.90 | 283.30 | 294.10 | 294.10 | 3.50% | 1,597,252 |
| Jun 19, 2025 | 289.05 | 290.55 | 282.65 | 284.15 | 284.15 | -1.34% | 814,708 |
| Jun 18, 2025 | 289.00 | 292.70 | 287.35 | 288.00 | 288.00 | -0.62% | 536,665 |
| Jun 17, 2025 | 294.70 | 295.00 | 289.40 | 289.80 | 289.80 | -1.50% | 1,036,368 |
| Jun 16, 2025 | 293.95 | 294.90 | 287.50 | 294.20 | 294.20 | 0.09% | 781,784 |
| Jun 13, 2025 | 287.20 | 295.45 | 287.20 | 293.95 | 293.95 | -0.63% | 1,083,444 |
| Jun 12, 2025 | 304.30 | 304.30 | 295.00 | 295.80 | 295.80 | -2.28% | 2,075,228 |
| Jun 11, 2025 | 305.60 | 306.70 | 299.70 | 302.70 | 302.70 | 0.02% | 1,026,086 |
| Jun 10, 2025 | 306.00 | 306.70 | 302.00 | 302.65 | 302.65 | -0.57% | 1,566,260 |
| Jun 9, 2025 | 296.40 | 305.50 | 295.90 | 304.40 | 304.40 | 3.56% | 1,268,627 |
| Jun 6, 2025 | 292.60 | 296.80 | 290.55 | 293.95 | 293.95 | 0.88% | 1,225,051 |
| Jun 5, 2025 | 291.70 | 292.60 | 289.60 | 291.40 | 291.40 | 0.34% | 1,208,396 |
| Jun 4, 2025 | 283.60 | 291.60 | 282.50 | 290.40 | 290.40 | 2.33% | 626,834 |
| Jun 3, 2025 | 288.00 | 290.00 | 283.00 | 283.80 | 283.80 | -0.96% | 1,227,255 |
| Jun 2, 2025 | 286.65 | 289.20 | 283.50 | 286.55 | 286.55 | -0.03% | 1,377,583 |