Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 224.10
-8.45 (-3.63%)
Mar 30, 2026, 3:30 PM IST
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 228.90 | 231.50 | 223.30 | 224.10 | 224.10 | -3.63% | 25,943,390 |
| Mar 27, 2026 | 236.00 | 236.50 | 231.55 | 232.55 | 232.55 | -2.02% | 19,784,230 |
| Mar 25, 2026 | 235.00 | 241.00 | 234.75 | 237.35 | 237.35 | 2.00% | 15,684,540 |
| Mar 24, 2026 | 232.85 | 234.00 | 227.75 | 232.70 | 232.70 | 2.92% | 16,119,860 |
| Mar 23, 2026 | 236.20 | 236.30 | 225.40 | 226.10 | 226.10 | -5.52% | 21,172,060 |
| Mar 20, 2026 | 242.00 | 244.25 | 238.60 | 239.30 | 239.30 | -0.06% | 15,021,100 |
| Mar 19, 2026 | 242.95 | 244.85 | 237.60 | 239.45 | 239.45 | -3.53% | 15,046,010 |
| Mar 18, 2026 | 238.90 | 250.50 | 237.95 | 248.20 | 248.20 | 4.46% | 19,579,980 |
| Mar 17, 2026 | 235.00 | 238.70 | 234.35 | 237.60 | 237.60 | 1.39% | 10,638,090 |
| Mar 16, 2026 | 235.00 | 238.00 | 230.70 | 234.35 | 234.35 | -0.38% | 14,936,660 |
| Mar 13, 2026 | 240.00 | 240.60 | 234.25 | 235.25 | 235.25 | -2.87% | 13,328,240 |
| Mar 12, 2026 | 237.40 | 245.40 | 234.00 | 242.20 | 242.20 | 1.47% | 18,865,160 |
| Mar 11, 2026 | 237.90 | 242.80 | 237.50 | 238.70 | 238.70 | 1.14% | 16,495,790 |
| Mar 10, 2026 | 236.95 | 237.55 | 231.35 | 236.00 | 236.00 | 1.61% | 23,126,140 |
| Mar 9, 2026 | 233.95 | 233.95 | 226.30 | 232.25 | 232.25 | -2.97% | 19,524,750 |
| Mar 6, 2026 | 242.20 | 243.45 | 238.90 | 239.35 | 239.35 | -1.54% | 12,566,460 |
| Mar 5, 2026 | 243.50 | 244.25 | 237.75 | 243.10 | 243.10 | 0.75% | 13,760,060 |
| Mar 4, 2026 | 245.00 | 245.40 | 239.80 | 241.30 | 241.30 | -3.09% | 13,886,010 |
| Mar 2, 2026 | 246.55 | 252.35 | 243.55 | 249.00 | 249.00 | -2.51% | 18,412,890 |
| Feb 27, 2026 | 257.00 | 259.20 | 254.65 | 255.40 | 255.40 | -0.29% | 13,283,249 |
| Feb 26, 2026 | 257.50 | 258.85 | 255.35 | 256.15 | 256.15 | -0.31% | 8,691,253 |
| Feb 25, 2026 | 257.05 | 259.45 | 255.65 | 256.95 | 256.95 | 0.67% | 8,837,176 |
| Feb 24, 2026 | 257.20 | 257.20 | 253.20 | 255.25 | 255.25 | -0.99% | 10,953,960 |
| Feb 23, 2026 | 260.00 | 260.40 | 256.15 | 257.80 | 257.80 | -0.31% | 9,454,337 |
| Feb 20, 2026 | 258.10 | 260.75 | 257.55 | 258.60 | 258.60 | - | 11,215,170 |
| Feb 19, 2026 | 264.10 | 265.55 | 257.35 | 258.60 | 258.60 | -2.08% | 8,482,281 |
| Feb 18, 2026 | 263.00 | 264.50 | 261.75 | 264.10 | 264.10 | 0.69% | 9,451,007 |
| Feb 17, 2026 | 262.40 | 264.20 | 260.90 | 262.30 | 262.30 | -0.10% | 7,407,032 |
| Feb 16, 2026 | 262.05 | 263.25 | 259.55 | 262.55 | 262.55 | -0.53% | 13,826,570 |
| Feb 13, 2026 | 265.00 | 267.25 | 262.85 | 263.95 | 263.95 | -1.35% | 12,222,310 |
| Feb 12, 2026 | 270.00 | 270.10 | 266.70 | 267.55 | 267.55 | -1.02% | 8,681,589 |
| Feb 11, 2026 | 271.00 | 271.60 | 268.30 | 270.30 | 270.30 | 0.04% | 6,544,008 |
| Feb 10, 2026 | 270.00 | 274.35 | 269.00 | 270.20 | 270.20 | 0.35% | 12,632,670 |
| Feb 9, 2026 | 270.55 | 271.40 | 268.75 | 269.25 | 269.25 | 0.43% | 8,211,716 |
| Feb 6, 2026 | 269.95 | 270.40 | 266.50 | 268.10 | 268.10 | -0.69% | 8,939,766 |
| Feb 5, 2026 | 268.10 | 271.65 | 267.50 | 269.95 | 269.95 | 0.73% | 15,768,740 |
| Feb 4, 2026 | 265.00 | 269.90 | 263.95 | 268.00 | 268.00 | 1.55% | 14,556,920 |
| Feb 3, 2026 | 260.05 | 267.00 | 256.95 | 263.90 | 263.90 | 8.11% | 40,223,294 |
| Feb 2, 2026 | 242.40 | 245.30 | 237.00 | 244.10 | 244.10 | 0.74% | 17,248,810 |
| Feb 1, 2026 | 253.60 | 255.25 | 238.40 | 242.30 | 242.30 | -4.79% | 13,896,950 |
| Jan 30, 2026 | 253.00 | 257.60 | 249.55 | 254.50 | 254.50 | - | 13,448,700 |
| Jan 29, 2026 | 255.80 | 256.85 | 252.45 | 254.50 | 254.50 | -0.27% | 12,165,350 |
| 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 |