Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 316.90
-0.35 (-0.11%)
At close: Sep 19, 2025
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 311.20 | 315.80 | 306.70 | 307.25 | 306.77 | -1.25% | 828,163 |
| Jul 25, 2025 | 316.25 | 316.25 | 310.30 | 311.15 | 310.67 | -1.64% | 949,648 |
| Jul 24, 2025 | 315.30 | 319.40 | 313.35 | 316.35 | 315.86 | 0.60% | 1,686,491 |
| Jul 23, 2025 | 311.45 | 315.25 | 311.45 | 314.45 | 313.96 | 1.17% | 1,386,433 |
| Jul 22, 2025 | 317.60 | 318.50 | 310.00 | 310.80 | 310.32 | -2.05% | 1,485,726 |
| Jul 21, 2025 | 318.55 | 320.75 | 314.10 | 317.30 | 316.81 | 0.19% | 1,002,376 |
| Jul 18, 2025 | 321.75 | 323.95 | 313.80 | 316.70 | 316.21 | -0.44% | 2,071,381 |
| Jul 17, 2025 | 320.00 | 320.95 | 317.35 | 318.10 | 317.61 | -0.47% | 1,502,305 |
| Jul 16, 2025 | 321.35 | 322.65 | 318.70 | 319.60 | 319.10 | -0.50% | 1,396,703 |
| Jul 15, 2025 | 320.65 | 325.70 | 318.40 | 321.20 | 320.70 | 0.67% | 832,146 |
| Jul 14, 2025 | 324.90 | 327.65 | 317.55 | 319.05 | 318.55 | -2.07% | 2,007,324 |
| Jul 11, 2025 | 331.40 | 331.40 | 325.00 | 325.80 | 325.29 | -1.75% | 681,459 |
| Jul 10, 2025 | 330.30 | 333.30 | 329.00 | 331.60 | 331.08 | 0.55% | 558,556 |