Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 253.70
-1.50 (-0.59%)
Jan 29, 2026, 12:40 PM IST
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 255.80 | 256.85 | 253.40 | 254.45 | - | -0.29% | 1,879,090 |
| Jan 28, 2026 | 257.85 | 258.40 | 253.00 | 255.20 | 255.20 | -0.33% | 19,034,680 |
| Jan 27, 2026 | 253.80 | 257.50 | 250.20 | 256.05 | 256.05 | 1.25% | 14,773,860 |
| Jan 23, 2026 | 264.00 | 266.25 | 252.25 | 252.90 | 252.90 | -3.69% | 14,857,600 |
| Jan 22, 2026 | 267.00 | 268.15 | 259.75 | 262.60 | 262.60 | -0.25% | 12,282,960 |
| Jan 21, 2026 | 265.30 | 269.20 | 262.50 | 263.25 | 263.25 | -0.85% | 19,266,170 |
| Jan 20, 2026 | 275.10 | 276.45 | 263.20 | 265.50 | 265.50 | -3.68% | 18,750,730 |
| Jan 19, 2026 | 279.40 | 281.65 | 274.10 | 275.65 | 275.65 | -1.13% | 13,006,400 |
| Jan 16, 2026 | 287.00 | 291.00 | 277.15 | 278.80 | 278.80 | -2.86% | 18,934,860 |
| Jan 14, 2026 | 281.95 | 287.85 | 281.85 | 287.00 | 287.00 | 0.84% | 6,701,056 |
| Jan 13, 2026 | 289.10 | 290.20 | 281.90 | 284.60 | 284.60 | -1.27% | 12,956,770 |
| Jan 12, 2026 | 287.25 | 289.00 | 280.75 | 288.25 | 288.25 | 0.35% | 12,216,470 |
| Jan 9, 2026 | 292.00 | 294.60 | 286.15 | 287.25 | 287.25 | -2.15% | 11,375,540 |
| Jan 8, 2026 | 303.30 | 304.30 | 292.15 | 293.55 | 293.55 | -3.28% | 12,255,990 |
| Jan 7, 2026 | 298.00 | 306.00 | 296.65 | 303.50 | 303.50 | 1.66% | 20,416,850 |
| Jan 6, 2026 | 300.10 | 302.30 | 293.50 | 298.55 | 298.55 | -0.62% | 10,930,690 |
| Jan 5, 2026 | 301.80 | 302.45 | 298.85 | 300.40 | 300.40 | -0.43% | 6,971,528 |
| Jan 2, 2026 | 295.60 | 303.00 | 295.50 | 301.70 | 301.70 | 2.03% | 10,604,970 |
| Jan 1, 2026 | 295.40 | 296.75 | 294.15 | 295.70 | 295.70 | 0.25% | 3,697,802 |
| Dec 31, 2025 | 292.60 | 296.90 | 292.60 | 294.95 | 294.95 | 0.84% | 6,540,400 |
| Dec 30, 2025 | 293.00 | 293.85 | 291.40 | 292.50 | 292.50 | -0.49% | 6,850,674 |
| Dec 29, 2025 | 297.00 | 297.55 | 293.35 | 293.95 | 293.95 | -1.01% | 4,713,140 |
| Dec 26, 2025 | 298.00 | 299.80 | 296.15 | 296.95 | 296.95 | -0.65% | 3,945,249 |
| Dec 24, 2025 | 298.70 | 302.60 | 298.05 | 298.90 | 298.90 | 0.07% | 6,548,391 |
| Dec 23, 2025 | 299.55 | 299.75 | 297.70 | 298.70 | 298.70 | -0.02% | 5,346,120 |
| Dec 22, 2025 | 298.00 | 299.95 | 297.90 | 298.75 | 298.75 | 0.61% | 5,136,735 |
| Dec 19, 2025 | 294.10 | 297.80 | 293.35 | 296.95 | 296.95 | 1.59% | 8,767,177 |
| Dec 18, 2025 | 292.70 | 293.55 | 289.75 | 292.30 | 292.30 | -0.29% | 6,478,984 |
| Dec 17, 2025 | 295.00 | 296.00 | 291.70 | 293.15 | 293.15 | -0.71% | 5,906,902 |
| Dec 16, 2025 | 298.05 | 298.75 | 294.50 | 295.25 | 295.25 | -1.45% | 7,141,463 |
| Dec 15, 2025 | 299.00 | 300.40 | 297.55 | 299.60 | 299.60 | -0.38% | 4,850,351 |
| Dec 12, 2025 | 300.00 | 302.40 | 298.75 | 300.75 | 300.75 | 0.77% | 7,955,711 |
| Dec 11, 2025 | 291.00 | 299.00 | 290.00 | 298.45 | 298.45 | 2.61% | 9,589,482 |
| Dec 10, 2025 | 294.00 | 295.40 | 289.25 | 290.85 | 290.85 | -0.80% | 8,655,536 |
| Dec 9, 2025 | 296.15 | 296.80 | 288.75 | 293.20 | 293.20 | -1.35% | 13,376,320 |
| Dec 8, 2025 | 303.00 | 304.25 | 295.25 | 297.20 | 297.20 | -2.16% | 12,432,110 |
| Dec 5, 2025 | 302.00 | 304.45 | 300.25 | 303.75 | 303.75 | 0.50% | 6,506,083 |
| Dec 4, 2025 | 301.00 | 303.45 | 300.00 | 302.25 | 302.25 | 0.42% | 5,601,692 |
| Dec 3, 2025 | 305.00 | 305.70 | 298.45 | 301.00 | 301.00 | -1.26% | 8,408,528 |
| Dec 2, 2025 | 303.00 | 307.00 | 303.00 | 304.85 | 304.85 | 0.03% | 8,589,532 |
| Dec 1, 2025 | 307.10 | 308.15 | 303.55 | 304.75 | 304.75 | -0.47% | 6,225,454 |
| Nov 28, 2025 | 306.15 | 308.00 | 305.50 | 306.20 | 306.20 | -0.08% | 5,488,672 |
| Nov 27, 2025 | 309.00 | 309.80 | 305.00 | 306.45 | 306.45 | -0.50% | 5,565,162 |
| Nov 26, 2025 | 301.50 | 308.65 | 301.50 | 308.00 | 308.00 | 2.39% | 8,885,249 |
| Nov 25, 2025 | 299.75 | 303.40 | 299.60 | 300.80 | 300.80 | 0.32% | 7,131,282 |
| Nov 24, 2025 | 303.30 | 304.35 | 299.10 | 299.85 | 299.85 | -1.22% | 12,349,060 |
| Nov 21, 2025 | 307.00 | 308.35 | 303.00 | 303.55 | 303.55 | -1.56% | 5,973,657 |
| Nov 20, 2025 | 305.60 | 309.60 | 305.20 | 308.35 | 308.35 | 1.28% | 7,784,069 |
| Nov 19, 2025 | 305.85 | 306.40 | 303.60 | 304.45 | 304.45 | -0.49% | 5,882,303 |
| Nov 18, 2025 | 311.15 | 311.85 | 305.45 | 305.95 | 305.95 | -1.94% | 8,869,128 |