Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 246.90
-2.70 (-1.08%)
At close: Jul 30, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 248.25 | 257.00 | 247.00 | 256.45 | 256.45 | 3.87% | 2,076,220 |
| Jul 30, 2026 | 248.30 | 249.90 | 245.00 | 246.90 | 246.90 | -1.08% | 1,752,161 |
| Jul 29, 2026 | 237.75 | 253.80 | 237.55 | 249.60 | 249.60 | 5.27% | 6,406,717 |
| Jul 28, 2026 | 236.40 | 239.20 | 235.45 | 237.10 | 237.10 | 0.40% | 520,001 |
| Jul 27, 2026 | 236.70 | 237.30 | 235.25 | 236.15 | 236.15 | 0.60% | 980,560 |
| Jul 24, 2026 | 232.20 | 235.50 | 231.25 | 234.75 | 234.75 | 0.69% | 766,833 |
| Jul 23, 2026 | 232.20 | 235.85 | 232.20 | 233.15 | 233.15 | -0.72% | 1,056,667 |
| Jul 22, 2026 | 239.90 | 241.30 | 234.30 | 234.85 | 234.85 | -2.15% | 834,374 |
| Jul 21, 2026 | 240.00 | 241.20 | 236.70 | 240.00 | 240.00 | 0.44% | 1,531,538 |
| Jul 20, 2026 | 243.05 | 243.40 | 238.05 | 238.95 | 238.95 | -1.67% | 1,659,841 |
| Jul 17, 2026 | 247.30 | 249.90 | 242.10 | 243.00 | 243.00 | 3.12% | 6,347,817 |
| Jul 16, 2026 | 238.30 | 238.30 | 234.15 | 235.65 | 235.65 | -0.36% | 580,124 |
| Jul 15, 2026 | 237.85 | 238.50 | 235.35 | 236.50 | 236.50 | 0.23% | 674,929 |
| Jul 14, 2026 | 239.70 | 239.70 | 235.30 | 235.95 | 235.95 | -2.32% | 1,070,396 |
| Jul 13, 2026 | 239.80 | 243.50 | 239.00 | 241.55 | 241.55 | -0.12% | 653,622 |
| Jul 10, 2026 | 234.60 | 243.50 | 234.00 | 241.85 | 241.85 | 3.62% | 3,168,236 |
| Jul 9, 2026 | 230.55 | 234.20 | 230.55 | 233.40 | 233.40 | 1.28% | 1,172,510 |
| Jul 8, 2026 | 242.00 | 242.00 | 229.10 | 230.45 | 230.45 | -5.18% | 1,488,194 |
| Jul 7, 2026 | 239.45 | 245.25 | 239.25 | 243.05 | 243.05 | 1.21% | 2,029,236 |
| Jul 6, 2026 | 239.40 | 240.75 | 238.00 | 240.15 | 240.15 | 0.36% | 1,196,462 |
| Jul 3, 2026 | 241.30 | 242.10 | 238.90 | 239.30 | 239.30 | -0.17% | 614,234 |
| Jul 2, 2026 | 239.45 | 240.85 | 238.80 | 239.70 | 239.70 | -0.13% | 375,062 |
| Jul 1, 2026 | 236.55 | 240.70 | 236.50 | 240.00 | 240.00 | 1.48% | 1,119,297 |
| Jun 30, 2026 | 237.20 | 238.35 | 235.30 | 236.50 | 236.50 | -0.08% | 402,953 |
| Jun 29, 2026 | 239.25 | 239.25 | 236.00 | 236.70 | 236.70 | -1.07% | 455,811 |
| Jun 25, 2026 | 240.35 | 241.90 | 238.40 | 239.25 | 239.25 | 0.23% | 536,410 |
| Jun 24, 2026 | 237.85 | 239.75 | 235.25 | 238.70 | 238.70 | 0.40% | 859,418 |
| Jun 23, 2026 | 244.95 | 244.95 | 237.00 | 237.75 | 237.75 | -2.32% | 970,509 |
| 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 |