Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 243.40
-1.20 (-0.49%)
At close: Jun 22, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 244.75 | 246.30 | 243.00 | 243.40 | 243.40 | -0.49% | 1,021,346 |
| Jun 19, 2026 | 244.30 | 246.75 | 242.05 | 244.60 | 244.60 | 0.20% | 1,453,114 |
| Jun 18, 2026 | 243.25 | 245.00 | 242.50 | 244.10 | 244.10 | 0.47% | 495,811 |
| Jun 17, 2026 | 242.00 | 244.65 | 241.20 | 242.95 | 242.95 | 0.37% | 1,074,083 |
| Jun 16, 2026 | 240.35 | 243.30 | 240.00 | 242.05 | 242.05 | 1.06% | 876,914 |
| Jun 15, 2026 | 241.15 | 243.60 | 239.00 | 239.50 | 239.50 | 1.46% | 1,764,228 |
| Jun 12, 2026 | 230.60 | 236.45 | 230.10 | 236.05 | 236.05 | 3.53% | 712,844 |
| Jun 11, 2026 | 229.50 | 229.60 | 227.05 | 228.00 | 228.00 | -0.96% | 957,633 |
| Jun 10, 2026 | 234.45 | 235.00 | 229.70 | 230.20 | 230.20 | -1.71% | 474,040 |
| Jun 9, 2026 | 229.30 | 234.50 | 229.30 | 234.20 | 234.20 | 2.27% | 967,015 |
| Jun 8, 2026 | 233.00 | 234.20 | 227.60 | 229.00 | 229.00 | -3.33% | 1,410,757 |
| Jun 5, 2026 | 235.65 | 239.35 | 235.30 | 236.90 | 236.90 | 0.51% | 612,985 |
| Jun 4, 2026 | 234.35 | 236.80 | 233.55 | 235.70 | 235.70 | 0.26% | 863,831 |
| Jun 3, 2026 | 236.90 | 237.15 | 231.65 | 235.10 | 235.10 | -1.11% | 951,135 |
| Jun 2, 2026 | 234.00 | 238.45 | 232.30 | 237.75 | 237.75 | 1.21% | 555,292 |
| Jun 1, 2026 | 239.45 | 240.65 | 234.30 | 234.90 | 234.90 | -1.69% | 758,219 |
| May 29, 2026 | 243.40 | 245.10 | 238.00 | 238.95 | 238.95 | -1.65% | 988,502 |
| May 27, 2026 | 240.75 | 243.80 | 240.75 | 242.95 | 242.95 | 0.93% | 1,015,689 |
| May 26, 2026 | 241.10 | 243.65 | 240.00 | 240.70 | 240.70 | -0.45% | 1,011,593 |
| May 25, 2026 | 241.00 | 243.60 | 240.20 | 241.80 | 241.80 | 1.53% | 647,126 |
| May 22, 2026 | 236.35 | 241.00 | 236.25 | 238.15 | 238.15 | 1.02% | 646,253 |
| May 21, 2026 | 236.40 | 238.30 | 235.15 | 235.75 | 235.75 | 0.47% | 527,496 |
| May 20, 2026 | 230.75 | 235.45 | 229.45 | 234.65 | 234.65 | 0.60% | 579,798 |
| May 19, 2026 | 233.20 | 236.00 | 232.40 | 233.25 | 233.25 | 0.32% | 404,507 |
| May 18, 2026 | 229.70 | 233.30 | 227.25 | 232.50 | 232.50 | -0.26% | 1,370,831 |
| May 15, 2026 | 234.75 | 235.95 | 232.55 | 233.10 | 233.10 | -0.47% | 1,082,801 |
| May 14, 2026 | 232.30 | 235.15 | 228.45 | 234.20 | 234.20 | 1.12% | 1,553,119 |
| May 13, 2026 | 230.70 | 234.00 | 229.10 | 231.60 | 231.60 | 0.41% | 1,524,045 |
| May 12, 2026 | 238.80 | 240.00 | 229.30 | 230.65 | 230.65 | -4.04% | 1,773,736 |
| May 11, 2026 | 246.30 | 246.30 | 239.40 | 240.35 | 240.35 | -3.59% | 829,316 |
| May 8, 2026 | 250.40 | 251.50 | 248.25 | 249.30 | 249.30 | -0.70% | 827,373 |
| May 7, 2026 | 253.80 | 254.15 | 250.55 | 251.05 | 251.05 | -0.53% | 635,341 |
| May 6, 2026 | 252.70 | 252.90 | 249.20 | 252.40 | 252.40 | 1.63% | 892,094 |
| May 5, 2026 | 252.00 | 253.55 | 247.40 | 248.35 | 248.35 | -1.74% | 1,181,907 |
| May 4, 2026 | 247.70 | 254.00 | 247.70 | 252.75 | 252.75 | 2.58% | 1,678,826 |
| Apr 30, 2026 | 250.40 | 250.40 | 243.25 | 246.40 | 246.40 | -1.70% | 882,180 |
| Apr 29, 2026 | 252.00 | 256.95 | 250.10 | 250.65 | 250.65 | -0.10% | 1,842,457 |
| Apr 28, 2026 | 255.20 | 255.65 | 249.70 | 250.90 | 250.90 | -1.12% | 1,540,052 |
| Apr 27, 2026 | 246.45 | 254.80 | 246.45 | 253.75 | 253.75 | 3.26% | 2,345,232 |
| Apr 24, 2026 | 252.35 | 252.35 | 244.05 | 245.75 | 245.75 | -1.15% | 1,332,151 |
| Apr 23, 2026 | 240.60 | 251.60 | 238.60 | 248.60 | 248.60 | 4.28% | 2,593,668 |
| Apr 22, 2026 | 234.85 | 241.00 | 234.60 | 238.40 | 238.40 | 1.62% | 1,684,296 |
| Apr 21, 2026 | 237.70 | 237.80 | 234.10 | 234.60 | 234.60 | -1.03% | 1,901,842 |
| Apr 20, 2026 | 241.50 | 242.00 | 234.45 | 237.05 | 237.05 | -2.83% | 2,259,722 |
| Apr 17, 2026 | 241.80 | 245.45 | 240.70 | 243.95 | 243.95 | 1.10% | 2,798,230 |
| Apr 16, 2026 | 244.85 | 245.10 | 238.15 | 241.30 | 241.30 | -0.56% | 1,178,613 |
| Apr 15, 2026 | 242.95 | 244.25 | 241.55 | 242.65 | 242.65 | 2.10% | 565,160 |
| Apr 13, 2026 | 236.35 | 238.30 | 235.25 | 237.65 | 237.65 | -2.30% | 1,184,068 |
| Apr 10, 2026 | 240.95 | 243.80 | 240.15 | 243.25 | 243.25 | 1.86% | 854,280 |
| Apr 9, 2026 | 246.00 | 246.00 | 236.75 | 238.80 | 238.80 | -3.28% | 1,364,721 |