Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 205.40
-1.85 (-0.89%)
At close: Oct 28, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 207.00 | 208.70 | 204.15 | 205.40 | 205.40 | -0.89% | 1,289,488 |
| Oct 27, 2026 | 205.15 | 208.00 | 204.40 | 207.25 | 207.25 | 0.90% | 1,336,725 |
| Oct 26, 2026 | 205.25 | 206.10 | 202.65 | 205.40 | 205.40 | 0.20% | 675,608 |
| Oct 23, 2026 | 210.90 | 211.40 | 202.55 | 205.00 | 205.00 | -2.84% | 1,950,251 |
| Oct 22, 2026 | 210.45 | 212.25 | 208.65 | 211.00 | 211.00 | -0.24% | 1,034,659 |
| Oct 21, 2026 | 214.35 | 217.35 | 210.00 | 211.50 | 211.50 | -1.03% | 877,176 |
| Oct 19, 2026 | 216.50 | 217.40 | 213.25 | 213.70 | 213.70 | -1.18% | 783,762 |
| Oct 16, 2026 | 216.20 | 218.65 | 213.05 | 216.25 | 216.25 | -1.14% | 995,033 |
| Oct 15, 2026 | 220.00 | 221.40 | 217.50 | 218.75 | 218.75 | 0.09% | 731,102 |
| Oct 14, 2026 | 218.00 | 221.25 | 215.60 | 218.55 | 218.55 | 0.30% | 1,054,525 |
| Oct 13, 2026 | 213.85 | 217.90 | 212.60 | 217.90 | 217.90 | 2.30% | 492,091 |
| Oct 12, 2026 | 215.65 | 217.85 | 212.50 | 213.00 | 213.00 | -0.84% | 759,660 |
| Oct 9, 2026 | 211.30 | 215.70 | 210.70 | 214.80 | 214.80 | 1.56% | 1,227,550 |
| Oct 8, 2026 | 216.35 | 216.35 | 210.35 | 211.50 | 211.50 | -2.44% | 1,290,814 |
| 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 |