Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 295.95
-5.65 (-1.87%)
Sep 26, 2025, 1:51 PM IST
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 300.90 | 301.60 | 296.00 | 296.30 | 296.30 | -1.76% | 7,419,097 |
| Sep 25, 2025 | 306.75 | 308.30 | 301.00 | 301.60 | 301.60 | -1.68% | 12,147,554 |
| Sep 24, 2025 | 314.00 | 314.10 | 306.00 | 306.75 | 306.75 | -1.86% | 11,253,782 |
| Sep 23, 2025 | 313.85 | 315.00 | 310.75 | 312.55 | 312.55 | -0.41% | 11,896,537 |
| Sep 22, 2025 | 317.00 | 319.00 | 312.80 | 313.85 | 313.85 | -0.99% | 7,711,667 |
| Sep 19, 2025 | 317.60 | 321.60 | 315.80 | 317.00 | 317.00 | -0.11% | 17,671,561 |
| Sep 18, 2025 | 316.30 | 317.95 | 315.90 | 317.35 | 317.35 | 0.47% | 9,396,848 |
| Sep 17, 2025 | 315.90 | 318.70 | 315.00 | 315.85 | 315.85 | 0.13% | 8,836,571 |
| Sep 16, 2025 | 315.80 | 317.80 | 314.30 | 315.45 | 315.45 | 0.03% | 10,963,429 |
| Sep 15, 2025 | 311.05 | 316.65 | 310.00 | 315.35 | 315.35 | 1.33% | 14,414,947 |
| Sep 12, 2025 | 311.05 | 312.20 | 310.00 | 311.20 | 311.20 | 0.16% | 6,049,420 |
| Sep 11, 2025 | 310.05 | 312.50 | 309.95 | 310.70 | 310.70 | 0.21% | 6,146,666 |
| Sep 10, 2025 | 310.00 | 313.40 | 309.25 | 310.05 | 310.05 | 0.68% | 10,838,910 |
| Sep 9, 2025 | 311.10 | 312.35 | 307.25 | 307.95 | 307.95 | -1.01% | 10,103,729 |
| Sep 8, 2025 | 310.75 | 313.35 | 309.60 | 311.10 | 311.10 | 0.55% | 6,198,613 |
| Sep 5, 2025 | 310.00 | 313.90 | 308.90 | 309.40 | 309.40 | -0.02% | 8,618,197 |
| Sep 4, 2025 | 315.25 | 316.00 | 309.00 | 309.45 | 309.45 | -1.35% | 10,392,904 |
| Sep 3, 2025 | 311.00 | 314.70 | 309.80 | 313.70 | 313.70 | 0.63% | 11,360,605 |
| Sep 2, 2025 | 314.20 | 316.25 | 311.00 | 311.75 | 311.75 | -0.73% | 13,220,799 |
| Sep 1, 2025 | 311.70 | 314.50 | 307.20 | 314.05 | 314.05 | 0.75% | 11,486,206 |
| Aug 29, 2025 | 311.00 | 316.65 | 309.35 | 311.70 | 311.70 | 0.52% | 17,274,984 |
| Aug 28, 2025 | 315.75 | 316.90 | 309.50 | 310.10 | 310.10 | -1.79% | 15,243,091 |
| Aug 26, 2025 | 319.50 | 320.15 | 314.20 | 315.75 | 315.75 | -1.24% | 10,076,775 |
| Aug 25, 2025 | 322.00 | 322.35 | 318.35 | 319.70 | 319.70 | -0.28% | 11,445,521 |
| Aug 22, 2025 | 324.80 | 326.30 | 320.10 | 320.60 | 320.60 | -1.00% | 8,800,338 |
| Aug 21, 2025 | 329.00 | 329.40 | 322.60 | 323.85 | 323.85 | -1.40% | 10,947,441 |
| Aug 20, 2025 | 330.85 | 331.00 | 327.05 | 328.45 | 328.45 | -0.86% | 8,822,662 |
| Aug 19, 2025 | 330.00 | 333.20 | 328.45 | 331.30 | 331.30 | 0.59% | 8,842,923 |
| Aug 18, 2025 | 331.25 | 333.70 | 327.60 | 329.35 | 329.35 | 0.60% | 9,341,169 |
| Aug 14, 2025 | 330.60 | 331.95 | 325.85 | 327.40 | 327.40 | -0.97% | 8,079,069 |
| Aug 13, 2025 | 328.60 | 332.60 | 328.60 | 330.60 | 330.60 | 1.10% | 11,363,627 |
| Aug 12, 2025 | 327.95 | 331.70 | 326.55 | 327.00 | 327.00 | -0.23% | 10,094,423 |
| Aug 11, 2025 | 321.00 | 328.60 | 320.80 | 327.75 | 327.75 | 2.06% | 11,342,718 |
| Aug 8, 2025 | 325.10 | 326.00 | 320.10 | 321.15 | 320.65 | -1.34% | 10,312,947 |
| Aug 7, 2025 | 323.00 | 328.00 | 316.80 | 325.50 | 324.99 | -0.32% | 16,461,908 |
| Aug 6, 2025 | 333.20 | 333.60 | 325.60 | 326.55 | 326.04 | -1.89% | 11,615,135 |
| Aug 5, 2025 | 334.45 | 338.60 | 331.50 | 332.85 | 332.33 | -0.31% | 16,052,991 |
| Aug 4, 2025 | 329.85 | 335.50 | 328.60 | 333.90 | 333.38 | 1.34% | 19,850,637 |
| Aug 1, 2025 | 329.95 | 332.70 | 326.00 | 329.50 | 328.99 | 0.08% | 19,635,750 |
| Jul 31, 2025 | 317.00 | 332.65 | 316.45 | 329.25 | 328.74 | 2.79% | 49,292,436 |
| Jul 30, 2025 | 323.00 | 324.00 | 319.70 | 320.30 | 319.80 | -0.25% | 15,393,963 |
| Jul 29, 2025 | 306.30 | 322.50 | 306.30 | 321.10 | 320.60 | 4.47% | 27,086,587 |
| Jul 28, 2025 | 311.25 | 315.85 | 306.50 | 307.35 | 306.87 | -1.25% | 15,732,708 |
| Jul 25, 2025 | 315.55 | 315.55 | 310.20 | 311.25 | 310.77 | -1.64% | 10,957,081 |
| Jul 24, 2025 | 315.00 | 319.40 | 313.45 | 316.45 | 315.96 | 0.64% | 11,348,072 |
| Jul 23, 2025 | 311.60 | 315.20 | 311.60 | 314.45 | 313.96 | 1.17% | 9,726,960 |
| Jul 22, 2025 | 318.00 | 318.45 | 309.85 | 310.80 | 310.32 | -2.03% | 15,797,945 |
| Jul 21, 2025 | 318.20 | 320.80 | 314.10 | 317.25 | 316.76 | 0.13% | 16,996,843 |
| Jul 18, 2025 | 320.50 | 323.95 | 313.75 | 316.85 | 316.36 | -0.41% | 29,776,471 |
| Jul 17, 2025 | 320.10 | 320.95 | 317.35 | 318.15 | 317.65 | -0.44% | 12,037,735 |