Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 241.80
+3.65 (1.53%)
At close: May 25, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 245.45 | 248.25 | 242.00 | 246.90 | 246.90 | 4.93% | 934,517 |
| Apr 7, 2026 | 234.95 | 236.00 | 231.80 | 235.30 | 235.30 | - | 430,365 |
| Apr 6, 2026 | 230.30 | 235.85 | 226.00 | 235.30 | 235.30 | 2.50% | 1,402,799 |
| Apr 2, 2026 | 228.00 | 230.15 | 223.60 | 229.55 | 229.55 | -1.06% | 1,464,990 |
| Apr 1, 2026 | 232.20 | 232.85 | 228.00 | 232.00 | 232.00 | 3.50% | 743,412 |
| Mar 30, 2026 | 228.85 | 231.45 | 223.30 | 224.15 | 224.15 | -3.57% | 1,283,708 |
| Mar 27, 2026 | 235.60 | 236.45 | 231.60 | 232.45 | 232.45 | -2.06% | 1,860,847 |
| Mar 25, 2026 | 234.70 | 240.90 | 234.70 | 237.35 | 237.35 | 1.98% | 1,867,492 |
| Mar 24, 2026 | 233.55 | 233.95 | 227.85 | 232.75 | 232.75 | 2.92% | 1,767,073 |
| Mar 23, 2026 | 236.70 | 236.70 | 225.25 | 226.15 | 226.15 | -5.44% | 1,415,540 |
| Mar 20, 2026 | 241.65 | 244.25 | 238.65 | 239.15 | 239.15 | -0.13% | 1,057,422 |
| Mar 19, 2026 | 242.60 | 244.85 | 237.60 | 239.45 | 239.45 | -3.54% | 1,835,361 |
| Mar 18, 2026 | 239.10 | 250.40 | 238.00 | 248.25 | 248.25 | 4.48% | 1,596,427 |
| Mar 17, 2026 | 235.95 | 238.65 | 234.25 | 237.60 | 237.60 | 1.45% | 476,573 |
| Mar 16, 2026 | 235.25 | 237.75 | 230.80 | 234.20 | 234.20 | -0.43% | 844,019 |
| Mar 13, 2026 | 240.55 | 240.55 | 234.30 | 235.20 | 235.20 | -2.93% | 1,221,278 |
| Mar 12, 2026 | 237.70 | 245.35 | 234.00 | 242.30 | 242.30 | 1.53% | 622,541 |
| Mar 11, 2026 | 238.00 | 242.70 | 237.55 | 238.65 | 238.65 | 1.08% | 1,518,278 |
| Mar 10, 2026 | 236.65 | 237.50 | 231.40 | 236.10 | 236.10 | 1.68% | 1,104,007 |
| Mar 9, 2026 | 234.35 | 234.35 | 226.20 | 232.20 | 232.20 | -3.01% | 2,340,213 |