Jio Financial Services Limited (BOM:543940)
India · Delayed Price · Currency is INR 225.00
-1.00 (-0.44%)
At close: Sep 16, 2026
BOM:543940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 226.90 | 228.20 | 225.00 | 225.00 | 225.00 | -0.44% | 1,124,429 |
| Sep 15, 2026 | 230.20 | 231.85 | 226.00 | 226.00 | 226.00 | -1.74% | 1,263,893 |
| 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% | 331,090 |
| 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% | 322,215 |
| 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% | 1,132,269 |
| 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 |
| Jul 27, 2026 | 236.70 | 237.30 | 235.25 | 236.15 | 235.60 | 0.60% | 980,560 |
| Jul 24, 2026 | 232.20 | 235.50 | 231.25 | 234.75 | 234.20 | 0.69% | 766,833 |
| Jul 23, 2026 | 232.20 | 235.85 | 232.20 | 233.15 | 232.61 | -0.72% | 1,056,913 |
| Jul 22, 2026 | 239.90 | 241.30 | 234.30 | 234.85 | 234.30 | -2.15% | 834,374 |
| Jul 21, 2026 | 240.00 | 241.20 | 236.70 | 240.00 | 239.44 | 0.44% | 1,531,538 |
| Jul 20, 2026 | 243.05 | 243.40 | 238.05 | 238.95 | 238.39 | -1.67% | 1,659,841 |
| Jul 17, 2026 | 247.30 | 249.90 | 242.10 | 243.00 | 242.43 | 3.12% | 6,347,817 |
| Jul 16, 2026 | 238.30 | 238.30 | 234.15 | 235.65 | 235.10 | -0.36% | 580,124 |
| Jul 15, 2026 | 237.85 | 238.50 | 235.35 | 236.50 | 235.95 | 0.23% | 674,929 |
| Jul 14, 2026 | 239.70 | 239.70 | 235.30 | 235.95 | 235.40 | -2.32% | 1,070,396 |
| Jul 13, 2026 | 239.80 | 243.50 | 239.00 | 241.55 | 240.99 | -0.12% | 653,622 |
| Jul 10, 2026 | 234.60 | 243.50 | 234.00 | 241.85 | 241.29 | 3.62% | 3,169,151 |
| Jul 9, 2026 | 230.55 | 234.20 | 230.55 | 233.40 | 232.86 | 1.28% | 1,172,784 |
| Jul 8, 2026 | 242.00 | 242.00 | 229.10 | 230.45 | 229.91 | -5.18% | 1,488,194 |