Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 256.10
+9.15 (3.71%)
Jul 31, 2026, 3:30 PM IST
Jio Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 247.50 | 257.06 | 247.00 | 256.46 | 256.46 | 3.85% | 42,840,807 |
| Jul 30, 2026 | 248.75 | 249.90 | 245.10 | 246.95 | 246.95 | -1.01% | 15,570,324 |
| Jul 29, 2026 | 238.00 | 253.90 | 237.51 | 249.48 | 249.48 | 5.23% | 48,984,683 |
| Jul 28, 2026 | 236.00 | 239.21 | 235.51 | 237.08 | 237.08 | 0.39% | 11,263,195 |
| Jul 27, 2026 | 237.00 | 237.40 | 235.26 | 236.17 | 236.17 | 0.62% | 6,984,152 |
| Jul 24, 2026 | 232.00 | 235.48 | 231.21 | 234.71 | 234.71 | 0.66% | 10,217,890 |
| Jul 23, 2026 | 234.00 | 235.78 | 232.35 | 233.16 | 233.16 | -0.70% | 9,274,393 |
| Jul 22, 2026 | 239.36 | 241.44 | 234.19 | 234.80 | 234.80 | -2.18% | 17,633,281 |
| Jul 21, 2026 | 239.48 | 241.20 | 236.71 | 240.03 | 240.03 | 0.46% | 17,460,387 |
| Jul 20, 2026 | 243.00 | 243.11 | 238.10 | 238.92 | 238.92 | -1.67% | 19,257,829 |
| Jul 17, 2026 | 247.50 | 249.95 | 242.00 | 242.98 | 242.98 | 3.11% | 95,978,860 |
| Jul 16, 2026 | 237.78 | 237.91 | 234.10 | 235.65 | 235.65 | -0.40% | 9,649,365 |
| Jul 15, 2026 | 237.20 | 238.50 | 235.35 | 236.59 | 236.59 | 0.26% | 9,708,543 |
| Jul 14, 2026 | 239.70 | 239.89 | 235.20 | 235.97 | 235.97 | -2.25% | 10,014,430 |
| Jul 13, 2026 | 239.80 | 243.48 | 239.35 | 241.41 | 241.41 | -0.23% | 13,432,355 |
| Jul 10, 2026 | 235.00 | 243.50 | 233.95 | 241.96 | 241.96 | 3.68% | 27,714,150 |
| Jul 9, 2026 | 231.00 | 234.22 | 230.77 | 233.37 | 233.37 | 1.47% | 11,583,829 |
| Jul 8, 2026 | 242.00 | 242.00 | 229.00 | 229.99 | 229.99 | -5.38% | 37,304,617 |
| Jul 7, 2026 | 239.95 | 245.25 | 239.45 | 243.07 | 243.07 | 1.28% | 23,069,644 |
| Jul 6, 2026 | 239.20 | 240.67 | 238.10 | 240.00 | 240.00 | 0.27% | 9,664,713 |
| Jul 3, 2026 | 241.05 | 242.20 | 238.86 | 239.35 | 239.35 | -0.16% | 8,863,322 |
| Jul 2, 2026 | 240.01 | 240.79 | 238.83 | 239.73 | 239.73 | -0.12% | 5,834,832 |
| Jul 1, 2026 | 236.76 | 240.76 | 236.50 | 240.01 | 240.01 | 1.51% | 7,959,631 |
| Jun 30, 2026 | 237.00 | 238.32 | 235.26 | 236.44 | 236.44 | -0.11% | 9,951,114 |
| Jun 29, 2026 | 239.00 | 239.20 | 235.92 | 236.71 | 236.71 | -1.14% | 9,229,023 |
| Jun 25, 2026 | 240.05 | 241.93 | 238.50 | 239.43 | 239.43 | 0.23% | 8,663,156 |
| Jun 24, 2026 | 237.76 | 239.75 | 235.30 | 238.87 | 238.87 | 0.45% | 9,540,112 |
| Jun 23, 2026 | 244.00 | 244.19 | 237.20 | 237.81 | 237.81 | -2.29% | 11,177,956 |
| Jun 22, 2026 | 245.00 | 246.40 | 243.01 | 243.38 | 243.38 | -0.44% | 8,096,383 |
| Jun 19, 2026 | 244.00 | 246.85 | 242.03 | 244.45 | 244.45 | 0.14% | 22,160,650 |
| Jun 18, 2026 | 242.98 | 245.00 | 242.50 | 244.10 | 244.10 | 0.46% | 9,457,087 |
| Jun 17, 2026 | 242.20 | 244.74 | 241.22 | 242.98 | 242.98 | 0.43% | 10,009,880 |
| Jun 16, 2026 | 240.05 | 243.32 | 239.86 | 241.95 | 241.95 | 1.01% | 15,505,750 |
| Jun 15, 2026 | 241.50 | 243.69 | 239.04 | 239.52 | 239.52 | 1.54% | 18,199,310 |
| Jun 12, 2026 | 230.90 | 236.50 | 230.00 | 235.89 | 235.89 | 3.45% | 12,744,670 |
| Jun 11, 2026 | 229.65 | 229.88 | 227.00 | 228.02 | 228.02 | -0.93% | 11,664,890 |
| Jun 10, 2026 | 234.20 | 234.95 | 229.55 | 230.17 | 230.17 | -1.72% | 8,453,644 |
| Jun 9, 2026 | 229.57 | 234.49 | 229.57 | 234.21 | 234.21 | 2.34% | 9,959,663 |
| Jun 8, 2026 | 233.00 | 234.21 | 227.68 | 228.86 | 228.86 | -3.39% | 13,089,712 |
| Jun 5, 2026 | 235.29 | 239.30 | 235.14 | 236.89 | 236.89 | 0.49% | 12,186,820 |
| Jun 4, 2026 | 234.50 | 237.70 | 233.65 | 235.74 | 235.74 | 0.30% | 9,053,339 |
| Jun 3, 2026 | 237.40 | 237.40 | 231.59 | 235.03 | 235.03 | -1.10% | 12,256,870 |
| Jun 2, 2026 | 233.75 | 238.50 | 232.26 | 237.64 | 237.64 | 1.14% | 10,183,090 |
| Jun 1, 2026 | 239.99 | 240.70 | 234.30 | 234.95 | 234.95 | -1.67% | 10,854,230 |
| May 29, 2026 | 244.00 | 245.15 | 238.05 | 238.95 | 238.95 | -1.62% | 22,534,990 |
| May 27, 2026 | 241.00 | 243.86 | 240.71 | 242.89 | 242.89 | 0.92% | 9,140,875 |
| May 26, 2026 | 241.39 | 243.70 | 240.01 | 240.67 | 240.67 | -0.44% | 10,437,880 |
| May 25, 2026 | 241.00 | 243.65 | 240.20 | 241.74 | 241.74 | 1.49% | 9,813,693 |
| May 22, 2026 | 236.11 | 241.00 | 236.11 | 238.19 | 238.19 | 1.02% | 13,517,010 |
| May 21, 2026 | 236.50 | 238.30 | 235.06 | 235.78 | 235.78 | 0.47% | 12,084,480 |