Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 212.50
-4.38 (-2.02%)
Oct 1, 2026, 3:15 PM IST
Jio Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 216.00 | 216.20 | 208.50 | 212.50 | 212.50 | -2.02% | 28,082,023 |
| Sep 30, 2026 | 218.00 | 220.39 | 215.64 | 216.88 | 216.88 | -0.31% | 14,305,215 |
| Sep 29, 2026 | 220.50 | 220.50 | 215.36 | 217.56 | 217.56 | -1.33% | 17,125,032 |
| Sep 28, 2026 | 227.00 | 227.00 | 218.80 | 220.50 | 220.50 | -2.86% | 17,931,553 |
| Sep 25, 2026 | 227.20 | 227.84 | 225.45 | 227.00 | 227.00 | -0.09% | 7,741,336 |
| Sep 24, 2026 | 229.83 | 230.60 | 226.70 | 227.20 | 227.20 | -2.13% | 11,460,271 |
| Sep 23, 2026 | 230.70 | 232.40 | 230.55 | 232.15 | 232.15 | 0.63% | 6,949,246 |
| Sep 22, 2026 | 231.30 | 234.00 | 229.34 | 230.70 | 230.70 | 0.32% | 8,586,144 |
| Sep 21, 2026 | 230.80 | 231.75 | 229.55 | 229.97 | 229.97 | 0.03% | 5,862,734 |
| Sep 18, 2026 | 230.00 | 232.00 | 229.89 | 229.89 | 229.89 | 0.26% | 11,847,025 |
| Sep 17, 2026 | 225.00 | 230.36 | 225.00 | 229.30 | 229.30 | 1.98% | 12,303,050 |
| Sep 16, 2026 | 226.50 | 228.22 | 224.84 | 224.84 | 224.84 | -0.34% | 11,926,382 |
| Sep 15, 2026 | 230.50 | 231.80 | 225.60 | 225.60 | 225.60 | -1.87% | 13,273,805 |
| Sep 11, 2026 | 228.70 | 231.37 | 226.44 | 229.90 | 229.90 | -0.15% | 22,102,550 |
| Sep 10, 2026 | 230.82 | 232.27 | 229.10 | 230.25 | 230.25 | -0.32% | 8,980,169 |
| Sep 9, 2026 | 232.50 | 232.97 | 230.63 | 231.00 | 231.00 | -0.92% | 10,774,282 |
| Sep 8, 2026 | 234.75 | 234.75 | 232.60 | 233.15 | 233.15 | -0.53% | 8,934,543 |
| Sep 7, 2026 | 239.00 | 239.30 | 234.40 | 234.40 | 234.40 | -2.13% | 10,127,575 |
| Sep 4, 2026 | 237.80 | 240.63 | 237.80 | 239.50 | 239.50 | 0.86% | 11,860,250 |
| Sep 3, 2026 | 236.90 | 240.48 | 236.40 | 237.45 | 237.45 | 0.23% | 9,293,803 |
| Sep 2, 2026 | 234.00 | 237.40 | 232.30 | 236.90 | 236.90 | 0.45% | 15,926,208 |
| Sep 1, 2026 | 240.00 | 240.01 | 235.01 | 235.85 | 235.85 | -2.28% | 10,397,855 |
| Aug 31, 2026 | 238.00 | 241.35 | 235.50 | 241.35 | 241.35 | 1.24% | 22,007,832 |
| Aug 28, 2026 | 238.60 | 240.00 | 237.60 | 238.40 | 238.40 | 0.13% | 7,150,998 |
| Aug 27, 2026 | 242.00 | 242.65 | 238.10 | 238.10 | 238.10 | -1.20% | 7,638,222 |
| Aug 26, 2026 | 244.15 | 245.00 | 241.00 | 241.00 | 241.00 | -0.88% | 6,814,531 |
| Aug 25, 2026 | 242.00 | 243.15 | 240.40 | 243.15 | 243.15 | 0.48% | 9,800,689 |
| Aug 24, 2026 | 244.55 | 245.35 | 242.00 | 242.00 | 242.00 | -0.82% | 6,651,365 |
| Aug 21, 2026 | 244.30 | 245.80 | 243.50 | 244.00 | 244.00 | -0.25% | 5,583,469 |
| Aug 20, 2026 | 244.00 | 247.25 | 243.75 | 244.60 | 244.60 | 0.60% | 8,819,149 |
| Aug 19, 2026 | 245.80 | 246.30 | 241.50 | 243.15 | 243.15 | -1.08% | 9,712,757 |
| Aug 18, 2026 | 248.90 | 248.90 | 245.80 | 245.80 | 245.80 | -1.58% | 9,238,709 |
| Aug 17, 2026 | 249.05 | 249.90 | 245.75 | 249.75 | 249.75 | 0.28% | 11,490,495 |
| Aug 14, 2026 | 255.60 | 255.60 | 249.05 | 249.05 | 249.05 | -2.56% | 16,541,500 |
| Aug 13, 2026 | 261.95 | 263.40 | 254.00 | 255.60 | 255.60 | -0.18% | 48,657,061 |
| Aug 12, 2026 | 252.75 | 256.05 | 249.00 | 256.05 | 256.05 | 1.31% | 13,290,344 |
| Aug 11, 2026 | 253.90 | 254.00 | 252.00 | 252.75 | 252.75 | -0.49% | 6,019,790 |
| Aug 10, 2026 | 256.80 | 257.85 | 253.55 | 254.00 | 254.00 | -0.86% | 9,861,960 |
| Aug 7, 2026 | 263.10 | 263.40 | 256.80 | 256.80 | 256.20 | -2.39% | 10,858,220 |
| Aug 6, 2026 | 262.20 | 266.35 | 260.30 | 263.10 | 262.49 | 0.44% | 15,775,224 |
| Aug 5, 2026 | 266.65 | 268.20 | 260.70 | 261.95 | 261.34 | -1.15% | 19,828,927 |
| Aug 4, 2026 | 264.00 | 266.60 | 261.90 | 265.00 | 264.38 | 0.76% | 24,776,731 |
| Aug 3, 2026 | 260.00 | 266.95 | 256.30 | 263.00 | 262.39 | 2.55% | 36,582,683 |
| Jul 31, 2026 | 247.50 | 257.06 | 247.00 | 256.46 | 255.86 | 3.85% | 42,840,807 |
| Jul 30, 2026 | 248.75 | 249.90 | 245.10 | 246.95 | 246.37 | -1.01% | 15,570,324 |
| Jul 29, 2026 | 238.00 | 253.90 | 237.51 | 249.48 | 248.90 | 5.23% | 48,984,683 |
| Jul 28, 2026 | 236.00 | 239.21 | 235.51 | 237.08 | 236.53 | 0.39% | 11,263,195 |
| Jul 27, 2026 | 237.00 | 237.40 | 235.26 | 236.17 | 235.62 | 0.62% | 6,984,152 |
| Jul 24, 2026 | 232.00 | 235.48 | 231.21 | 234.71 | 234.16 | 0.66% | 10,217,898 |
| Jul 23, 2026 | 234.00 | 235.78 | 232.35 | 233.16 | 232.62 | -0.70% | 9,274,393 |