Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 244.00
-0.60 (-0.25%)
Aug 21, 2026, 3:15 PM IST
Jio Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 239.36 | 241.44 | 234.19 | 234.80 | 234.25 | -2.18% | 17,633,281 |
| Jul 21, 2026 | 239.48 | 241.20 | 236.71 | 240.03 | 239.47 | 0.46% | 17,460,387 |
| Jul 20, 2026 | 243.00 | 243.11 | 238.10 | 238.92 | 238.36 | -1.67% | 19,257,829 |
| Jul 17, 2026 | 247.50 | 249.95 | 242.00 | 242.98 | 242.41 | 3.11% | 95,978,862 |
| Jul 16, 2026 | 237.78 | 237.91 | 234.10 | 235.65 | 235.10 | -0.40% | 9,649,365 |
| Jul 15, 2026 | 237.20 | 238.50 | 235.35 | 236.59 | 236.04 | 0.26% | 9,708,543 |
| Jul 14, 2026 | 239.70 | 239.89 | 235.20 | 235.97 | 235.42 | -2.25% | 10,014,430 |
| Jul 13, 2026 | 239.80 | 243.48 | 239.35 | 241.41 | 240.85 | -0.23% | 13,432,355 |
| Jul 10, 2026 | 235.00 | 243.50 | 233.95 | 241.96 | 241.39 | 3.68% | 27,714,158 |
| Jul 9, 2026 | 231.00 | 234.22 | 230.77 | 233.37 | 232.82 | 1.47% | 11,583,829 |
| Jul 8, 2026 | 242.00 | 242.00 | 229.00 | 229.99 | 229.45 | -5.38% | 37,304,617 |
| Jul 7, 2026 | 239.95 | 245.25 | 239.45 | 243.07 | 242.50 | 1.28% | 23,069,644 |
| Jul 6, 2026 | 239.20 | 240.67 | 238.10 | 240.00 | 239.44 | 0.27% | 9,664,713 |
| Jul 3, 2026 | 241.05 | 242.20 | 238.86 | 239.35 | 238.79 | -0.16% | 8,863,322 |
| Jul 2, 2026 | 240.01 | 240.79 | 238.83 | 239.73 | 239.17 | -0.12% | 5,834,832 |
| Jul 1, 2026 | 236.76 | 240.76 | 236.50 | 240.01 | 239.45 | 1.51% | 7,959,631 |
| Jun 30, 2026 | 237.00 | 238.32 | 235.26 | 236.44 | 235.89 | -0.11% | 9,951,114 |
| Jun 29, 2026 | 239.00 | 239.20 | 235.92 | 236.71 | 236.16 | -1.14% | 9,229,023 |
| Jun 25, 2026 | 240.05 | 241.93 | 238.50 | 239.43 | 238.87 | 0.23% | 8,663,156 |
| Jun 24, 2026 | 237.76 | 239.75 | 235.30 | 238.87 | 238.31 | 0.45% | 9,540,112 |
| Jun 23, 2026 | 244.00 | 244.19 | 237.20 | 237.81 | 237.25 | -2.29% | 11,177,956 |
| Jun 22, 2026 | 245.00 | 246.40 | 243.01 | 243.38 | 242.81 | -0.44% | 8,096,383 |
| Jun 19, 2026 | 244.00 | 246.85 | 242.03 | 244.45 | 243.88 | 0.14% | 22,160,650 |
| Jun 18, 2026 | 242.98 | 245.00 | 242.50 | 244.10 | 243.53 | 0.46% | 9,457,087 |
| Jun 17, 2026 | 242.20 | 244.74 | 241.22 | 242.98 | 242.41 | 0.43% | 10,009,880 |
| Jun 16, 2026 | 240.05 | 243.32 | 239.86 | 241.95 | 241.38 | 1.01% | 15,505,750 |
| Jun 15, 2026 | 241.50 | 243.69 | 239.04 | 239.52 | 238.96 | 1.54% | 18,199,310 |
| Jun 12, 2026 | 230.90 | 236.50 | 230.00 | 235.89 | 235.34 | 3.45% | 12,744,670 |