Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 303.70
+1.55 (0.51%)
At close: Dec 5, 2025
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 301.80 | 304.30 | 300.15 | 303.70 | 303.70 | 0.51% | 366,468 |
| Dec 4, 2025 | 301.00 | 303.40 | 299.90 | 302.15 | 302.15 | 0.33% | 536,409 |
| Dec 3, 2025 | 304.85 | 305.95 | 298.35 | 301.15 | 301.15 | -1.20% | 563,473 |
| Dec 2, 2025 | 304.45 | 306.95 | 303.40 | 304.80 | 304.80 | 0.05% | 307,173 |
| Dec 1, 2025 | 306.65 | 308.15 | 303.60 | 304.65 | 304.65 | -0.52% | 811,447 |
| Nov 28, 2025 | 306.80 | 307.90 | 305.40 | 306.25 | 306.25 | - | 263,041 |
| Nov 27, 2025 | 308.65 | 309.95 | 305.10 | 306.25 | 306.25 | -0.54% | 514,630 |
| Nov 26, 2025 | 302.25 | 308.50 | 301.70 | 307.90 | 307.90 | 2.31% | 960,878 |
| Nov 25, 2025 | 299.40 | 303.35 | 299.40 | 300.95 | 300.95 | 0.37% | 699,615 |
| Nov 24, 2025 | 302.60 | 304.40 | 299.25 | 299.85 | 299.85 | -1.22% | 807,661 |
| Nov 21, 2025 | 306.70 | 308.35 | 302.95 | 303.55 | 303.55 | -1.56% | 685,599 |
| Nov 20, 2025 | 305.20 | 309.65 | 305.20 | 308.35 | 308.35 | 1.26% | 1,092,535 |
| Nov 19, 2025 | 305.05 | 306.00 | 303.50 | 304.50 | 304.50 | -0.47% | 606,800 |
| Nov 18, 2025 | 311.15 | 311.75 | 305.50 | 305.95 | 305.95 | -1.94% | 724,604 |
| Nov 17, 2025 | 314.80 | 316.65 | 311.40 | 312.00 | 312.00 | -0.89% | 371,837 |
| Nov 14, 2025 | 310.75 | 315.65 | 307.60 | 314.80 | 314.80 | 1.30% | 1,360,988 |
| Nov 13, 2025 | 309.65 | 316.50 | 309.65 | 310.75 | 310.75 | 0.40% | 1,861,158 |
| Nov 12, 2025 | 305.05 | 310.20 | 305.05 | 309.50 | 309.50 | 1.49% | 1,020,737 |
| Nov 11, 2025 | 301.85 | 305.60 | 297.65 | 304.95 | 304.95 | 1.03% | 383,474 |
| Nov 10, 2025 | 299.45 | 303.20 | 299.45 | 301.85 | 301.85 | 0.87% | 305,521 |
| Nov 7, 2025 | 296.70 | 300.20 | 293.55 | 299.25 | 299.25 | 0.40% | 529,679 |
| Nov 6, 2025 | 301.90 | 303.20 | 297.40 | 298.05 | 298.05 | -1.28% | 981,577 |
| Nov 4, 2025 | 305.40 | 306.95 | 301.50 | 301.90 | 301.90 | -1.53% | 334,162 |
| Nov 3, 2025 | 305.50 | 308.40 | 303.65 | 306.60 | 306.60 | -0.07% | 1,696,142 |
| Oct 31, 2025 | 309.50 | 310.80 | 306.35 | 306.80 | 306.80 | -0.95% | 231,282 |
| Oct 30, 2025 | 309.75 | 312.70 | 309.20 | 309.75 | 309.75 | - | 856,199 |
| Oct 29, 2025 | 307.70 | 310.65 | 307.55 | 309.75 | 309.75 | 0.67% | 1,300,518 |
| Oct 28, 2025 | 305.75 | 308.55 | 305.00 | 307.70 | 307.70 | 0.72% | 364,101 |
| Oct 27, 2025 | 306.30 | 308.00 | 305.15 | 305.50 | 305.50 | -0.16% | 836,971 |
| Oct 24, 2025 | 309.30 | 311.05 | 305.35 | 306.00 | 306.00 | -0.94% | 273,418 |
| Oct 23, 2025 | 311.85 | 313.90 | 308.30 | 308.90 | 308.90 | -0.95% | 1,962,712 |
| Oct 21, 2025 | 311.20 | 313.30 | 311.20 | 311.85 | 311.85 | 0.39% | 169,657 |
| Oct 20, 2025 | 309.30 | 315.75 | 309.15 | 310.65 | 310.65 | 0.44% | 1,335,396 |
| Oct 17, 2025 | 313.90 | 315.00 | 307.15 | 309.30 | 309.30 | -0.90% | 1,415,282 |
| Oct 16, 2025 | 314.00 | 314.35 | 310.50 | 312.10 | 312.10 | -0.18% | 868,888 |
| Oct 15, 2025 | 305.80 | 313.00 | 305.65 | 312.65 | 312.65 | 2.32% | 908,069 |
| Oct 14, 2025 | 308.45 | 310.80 | 305.15 | 305.55 | 305.55 | -0.92% | 326,449 |
| Oct 13, 2025 | 305.05 | 308.75 | 304.65 | 308.40 | 308.40 | 0.03% | 913,024 |
| Oct 10, 2025 | 306.50 | 310.40 | 306.50 | 308.30 | 308.30 | 0.34% | 246,340 |
| 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 |