Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 326.55
-6.30 (-1.89%)
Aug 6, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 333.20 | 333.60 | 325.60 | 326.55 | 326.55 | -1.89% | 11,613,049 |
| Aug 5, 2025 | 334.45 | 338.60 | 331.50 | 332.85 | 332.85 | -0.31% | 16,052,991 |
| Aug 4, 2025 | 329.85 | 335.50 | 328.60 | 333.90 | 333.90 | 1.34% | 19,850,637 |
| Aug 1, 2025 | 329.95 | 332.70 | 326.00 | 329.50 | 329.50 | 0.08% | 19,635,750 |
| Jul 31, 2025 | 317.00 | 332.65 | 316.45 | 329.25 | 329.25 | 2.79% | 49,292,436 |
| Jul 30, 2025 | 323.00 | 324.00 | 319.70 | 320.30 | 320.30 | -0.25% | 15,393,963 |
| Jul 29, 2025 | 306.30 | 322.50 | 306.30 | 321.10 | 321.10 | 4.47% | 27,086,587 |
| Jul 28, 2025 | 311.25 | 315.85 | 306.50 | 307.35 | 307.35 | -1.25% | 15,732,708 |
| Jul 25, 2025 | 315.55 | 315.55 | 310.20 | 311.25 | 311.25 | -1.64% | 10,957,081 |
| Jul 24, 2025 | 315.00 | 319.40 | 313.45 | 316.45 | 316.45 | 0.64% | 11,348,072 |
| Jul 23, 2025 | 311.60 | 315.20 | 311.60 | 314.45 | 314.45 | 1.17% | 9,726,960 |
| Jul 22, 2025 | 318.00 | 318.45 | 309.85 | 310.80 | 310.80 | -2.03% | 15,797,945 |
| Jul 21, 2025 | 318.20 | 320.80 | 314.10 | 317.25 | 317.25 | 0.13% | 16,996,843 |
| Jul 18, 2025 | 320.50 | 323.95 | 313.75 | 316.85 | 316.85 | -0.41% | 29,776,471 |
| Jul 17, 2025 | 320.10 | 320.95 | 317.35 | 318.15 | 318.15 | -0.44% | 12,037,735 |
| Jul 16, 2025 | 321.00 | 322.70 | 318.65 | 319.55 | 319.55 | -0.51% | 14,151,922 |
| Jul 15, 2025 | 321.10 | 322.55 | 318.30 | 321.20 | 321.20 | 0.66% | 12,753,151 |
| Jul 14, 2025 | 325.00 | 327.70 | 317.65 | 319.10 | 319.10 | -2.06% | 17,980,889 |
| Jul 11, 2025 | 331.00 | 331.00 | 325.00 | 325.80 | 325.80 | -1.76% | 14,554,942 |
| Jul 10, 2025 | 330.50 | 333.40 | 329.00 | 331.65 | 331.65 | 0.55% | 13,973,005 |
| Jul 9, 2025 | 329.00 | 335.30 | 328.75 | 329.85 | 329.85 | 0.30% | 24,522,736 |
| Jul 8, 2025 | 329.00 | 330.70 | 324.75 | 328.85 | 328.85 | 0.24% | 13,953,335 |
| Jul 7, 2025 | 324.95 | 329.70 | 323.05 | 328.05 | 328.05 | 0.95% | 13,172,854 |
| Jul 4, 2025 | 326.00 | 327.60 | 323.35 | 324.95 | 324.95 | -0.03% | 9,623,498 |
| Jul 3, 2025 | 327.55 | 328.75 | 324.55 | 325.05 | 325.05 | -0.51% | 11,497,044 |
| Jul 2, 2025 | 330.20 | 330.95 | 325.05 | 326.70 | 326.70 | -0.88% | 13,385,187 |
| Jul 1, 2025 | 328.20 | 331.90 | 327.10 | 329.60 | 329.60 | 0.87% | 20,683,383 |
| Jun 30, 2025 | 326.90 | 331.90 | 325.20 | 326.75 | 326.75 | 1.02% | 36,746,297 |
| Jun 27, 2025 | 314.10 | 329.30 | 312.85 | 323.45 | 323.45 | 3.50% | 60,666,211 |
| Jun 26, 2025 | 304.80 | 312.90 | 304.10 | 312.50 | 312.50 | 3.03% | 37,158,992 |
| Jun 25, 2025 | 303.70 | 304.95 | 302.00 | 303.30 | 303.30 | 0.83% | 11,854,474 |
| Jun 24, 2025 | 298.00 | 304.40 | 297.10 | 300.80 | 300.80 | 2.61% | 24,073,049 |
| Jun 23, 2025 | 288.55 | 295.90 | 287.45 | 293.15 | 293.15 | -0.37% | 13,408,538 |
| Jun 20, 2025 | 283.20 | 295.00 | 283.00 | 294.25 | 294.25 | 3.57% | 21,062,467 |
| Jun 19, 2025 | 289.50 | 290.60 | 282.70 | 284.10 | 284.10 | -1.41% | 13,910,925 |
| Jun 18, 2025 | 289.00 | 292.65 | 287.35 | 288.15 | 288.15 | -0.57% | 8,400,088 |
| Jun 17, 2025 | 295.00 | 295.50 | 289.40 | 289.80 | 289.80 | -1.48% | 8,857,573 |
| Jun 16, 2025 | 293.50 | 294.95 | 287.50 | 294.15 | 294.15 | 0.03% | 16,256,316 |
| Jun 13, 2025 | 288.00 | 295.30 | 287.80 | 294.05 | 294.05 | -0.66% | 16,908,691 |
| Jun 12, 2025 | 303.85 | 303.85 | 295.00 | 296.00 | 296.00 | -2.20% | 16,175,003 |
| Jun 11, 2025 | 303.50 | 306.80 | 299.70 | 302.65 | 302.65 | -0.05% | 17,551,031 |
| Jun 10, 2025 | 305.80 | 306.85 | 302.10 | 302.80 | 302.80 | -0.48% | 15,246,190 |
| Jun 9, 2025 | 296.00 | 305.50 | 295.65 | 304.25 | 304.25 | 3.49% | 26,608,267 |
| Jun 6, 2025 | 292.00 | 296.90 | 290.50 | 294.00 | 294.00 | 0.86% | 15,858,719 |
| Jun 5, 2025 | 292.00 | 293.00 | 289.55 | 291.50 | 291.50 | 0.40% | 11,867,068 |
| Jun 4, 2025 | 283.90 | 291.70 | 282.50 | 290.35 | 290.35 | 2.27% | 13,640,678 |
| Jun 3, 2025 | 287.75 | 290.80 | 283.10 | 283.90 | 283.90 | -0.89% | 9,276,084 |
| Jun 2, 2025 | 286.95 | 289.20 | 283.40 | 286.45 | 286.45 | -0.07% | 12,638,716 |
| May 30, 2025 | 288.00 | 291.00 | 285.60 | 286.65 | 286.65 | -0.42% | 17,881,681 |
| May 29, 2025 | 291.75 | 292.05 | 285.50 | 287.85 | 287.85 | -0.86% | 15,854,792 |