Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 217.60
+5.60 (2.64%)
At close: Oct 6, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 217.80 | 218.95 | 215.60 | 216.80 | 216.80 | -0.37% | 595,670 |
| Oct 6, 2026 | 213.25 | 219.35 | 211.70 | 217.60 | 217.60 | 2.64% | 1,304,063 |
| Oct 5, 2026 | 214.20 | 214.20 | 210.55 | 212.00 | 212.00 | - | 1,609,871 |
| Oct 1, 2026 | 216.30 | 216.30 | 208.50 | 212.00 | 212.00 | -2.12% | 1,538,367 |
| Sep 30, 2026 | 217.90 | 220.40 | 215.70 | 216.60 | 216.60 | -0.60% | 1,237,434 |
| Sep 29, 2026 | 220.75 | 220.75 | 215.35 | 217.90 | 217.90 | -1.07% | 953,600 |
| Sep 28, 2026 | 227.00 | 227.00 | 219.05 | 220.25 | 220.25 | -2.97% | 1,799,199 |
| Sep 25, 2026 | 227.50 | 227.80 | 225.50 | 227.00 | 227.00 | -0.87% | 998,463 |
| Sep 24, 2026 | 230.00 | 230.60 | 226.70 | 229.00 | 229.00 | -1.17% | 490,402 |
| Sep 23, 2026 | 230.95 | 232.40 | 230.70 | 231.70 | 231.70 | 0.74% | 395,948 |
| Sep 22, 2026 | 231.15 | 234.00 | 229.30 | 230.00 | 230.00 | -0.11% | 884,450 |
| Sep 21, 2026 | 230.40 | 231.70 | 229.50 | 230.25 | 230.25 | -0.50% | 769,349 |
| Sep 18, 2026 | 229.95 | 232.00 | 229.95 | 231.40 | 231.40 | 0.83% | 993,331 |
| Sep 17, 2026 | 224.85 | 230.20 | 224.85 | 229.50 | 229.50 | 2.00% | 1,077,991 |
| Sep 16, 2026 | 226.90 | 228.20 | 225.00 | 225.00 | 225.00 | -0.44% | 1,151,405 |
| Sep 15, 2026 | 230.20 | 231.85 | 226.00 | 226.00 | 226.00 | -1.74% | 1,275,214 |
| Sep 11, 2026 | 228.50 | 231.25 | 226.40 | 230.00 | 230.00 | -0.50% | 1,566,394 |
| Sep 10, 2026 | 231.00 | 232.25 | 229.25 | 231.15 | 231.15 | 0.06% | 910,613 |
| Sep 9, 2026 | 232.80 | 232.85 | 230.60 | 231.00 | 231.00 | -1.07% | 1,143,383 |
| Sep 8, 2026 | 234.35 | 234.70 | 232.65 | 233.50 | 233.50 | -0.51% | 1,440,699 |
| Sep 7, 2026 | 238.70 | 239.35 | 234.40 | 234.70 | 234.70 | -2.15% | 1,052,664 |
| Sep 4, 2026 | 237.55 | 240.55 | 237.55 | 239.85 | 239.85 | 0.90% | 1,072,017 |
| Sep 3, 2026 | 236.95 | 240.30 | 236.30 | 237.70 | 237.70 | 0.30% | 1,022,217 |
| Sep 2, 2026 | 234.40 | 237.35 | 232.30 | 237.00 | 237.00 | 0.45% | 1,284,499 |
| Sep 1, 2026 | 239.80 | 240.25 | 235.05 | 235.95 | 235.95 | -1.28% | 608,566 |
| Aug 31, 2026 | 238.40 | 239.00 | 235.50 | 239.00 | 239.00 | 0.38% | 460,078 |
| Aug 28, 2026 | 238.40 | 239.90 | 237.50 | 238.10 | 238.10 | -0.17% | 904,071 |
| Aug 27, 2026 | 241.70 | 242.60 | 238.50 | 238.50 | 238.50 | -1.34% | 860,008 |
| Aug 26, 2026 | 244.35 | 245.00 | 241.75 | 241.75 | 241.75 | -0.37% | 331,402 |
| Aug 25, 2026 | 242.00 | 242.90 | 240.30 | 242.65 | 242.65 | - | 851,427 |
| Aug 24, 2026 | 244.80 | 245.30 | 242.30 | 242.65 | 242.65 | -0.43% | 322,462 |
| Aug 21, 2026 | 244.05 | 245.85 | 243.40 | 243.70 | 243.70 | -0.51% | 773,470 |
| Aug 20, 2026 | 244.00 | 247.20 | 243.90 | 244.95 | 244.95 | 0.93% | 448,023 |
| Aug 19, 2026 | 245.60 | 246.20 | 241.60 | 242.70 | 242.70 | -1.40% | 888,055 |
| Aug 18, 2026 | 248.95 | 248.95 | 245.85 | 246.15 | 246.15 | -1.46% | 810,399 |
| Aug 17, 2026 | 249.10 | 249.95 | 245.70 | 249.80 | 249.80 | -0.08% | 1,188,745 |
| Aug 14, 2026 | 256.30 | 256.30 | 249.25 | 250.00 | 250.00 | -1.96% | 745,621 |
| Aug 13, 2026 | 262.00 | 263.35 | 254.25 | 255.00 | 255.00 | - | 2,721,894 |
| Aug 12, 2026 | 252.35 | 255.00 | 249.00 | 255.00 | 255.00 | 0.83% | 1,134,770 |
| Aug 11, 2026 | 253.80 | 254.00 | 252.00 | 252.90 | 252.90 | -0.33% | 398,176 |
| Aug 10, 2026 | 257.00 | 257.75 | 253.50 | 253.75 | 253.75 | -1.19% | 1,173,034 |
| Aug 7, 2026 | 263.00 | 263.00 | 257.00 | 257.40 | 256.80 | -2.50% | 1,387,827 |
| Aug 6, 2026 | 262.45 | 266.35 | 260.50 | 264.00 | 263.38 | 0.96% | 848,994 |
| Aug 5, 2026 | 267.65 | 268.20 | 260.95 | 261.50 | 260.89 | -1.15% | 1,041,421 |
| Aug 4, 2026 | 264.55 | 266.50 | 262.00 | 264.55 | 263.93 | 0.97% | 1,412,434 |
| Aug 3, 2026 | 260.40 | 266.90 | 256.35 | 262.00 | 261.39 | 2.16% | 1,843,900 |
| Jul 31, 2026 | 248.25 | 257.00 | 247.00 | 256.45 | 255.85 | 3.87% | 2,076,220 |
| Jul 30, 2026 | 248.30 | 249.90 | 245.00 | 246.90 | 246.32 | -1.08% | 1,752,161 |
| Jul 29, 2026 | 237.75 | 253.80 | 237.55 | 249.60 | 249.02 | 5.27% | 6,407,270 |
| Jul 28, 2026 | 236.40 | 239.20 | 235.45 | 237.10 | 236.55 | 0.40% | 520,001 |