Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 238.95
-3.94 (-1.62%)
May 29, 2026, 3:30 PM IST
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 230.39 | 235.46 | 229.42 | 234.67 | 234.67 | 0.60% | 11,303,750 |
| May 19, 2026 | 232.63 | 236.10 | 232.30 | 233.28 | 233.28 | 0.28% | 9,590,375 |
| May 18, 2026 | 230.00 | 233.33 | 227.21 | 232.63 | 232.63 | -0.18% | 13,156,630 |
| May 15, 2026 | 234.90 | 235.95 | 232.59 | 233.06 | 233.06 | -0.46% | 10,456,720 |
| May 14, 2026 | 233.00 | 235.00 | 228.41 | 234.13 | 234.13 | 1.16% | 16,545,550 |
| May 13, 2026 | 231.00 | 234.00 | 229.20 | 231.45 | 231.45 | 0.43% | 13,708,340 |
| May 12, 2026 | 239.54 | 239.95 | 229.26 | 230.47 | 230.47 | -4.10% | 21,663,710 |
| May 11, 2026 | 246.00 | 246.45 | 239.80 | 240.33 | 240.33 | -3.61% | 18,858,500 |
| May 8, 2026 | 250.98 | 251.49 | 248.30 | 249.34 | 249.34 | -0.67% | 11,367,680 |
| May 7, 2026 | 253.50 | 254.15 | 250.50 | 251.02 | 251.02 | -0.56% | 16,948,100 |
| May 6, 2026 | 251.00 | 252.99 | 249.17 | 252.44 | 252.44 | 1.61% | 14,692,190 |
| May 5, 2026 | 252.00 | 253.70 | 247.30 | 248.45 | 248.45 | -1.70% | 16,205,690 |
| May 4, 2026 | 248.00 | 254.00 | 247.87 | 252.74 | 252.74 | 2.59% | 17,828,740 |
| Apr 30, 2026 | 250.00 | 250.00 | 243.11 | 246.37 | 246.37 | -1.73% | 20,595,810 |
| Apr 29, 2026 | 252.11 | 257.00 | 250.03 | 250.71 | 250.71 | -0.04% | 22,455,880 |
| Apr 28, 2026 | 255.50 | 256.00 | 249.53 | 250.81 | 250.81 | -1.12% | 21,934,240 |
| Apr 27, 2026 | 247.10 | 254.70 | 247.02 | 253.64 | 253.64 | 3.22% | 25,870,370 |
| Apr 24, 2026 | 252.00 | 253.20 | 244.10 | 245.73 | 245.73 | -1.18% | 32,701,720 |
| Apr 23, 2026 | 240.00 | 251.70 | 238.54 | 248.66 | 248.66 | 4.26% | 74,432,270 |
| Apr 22, 2026 | 234.70 | 241.15 | 234.55 | 238.51 | 238.51 | 1.60% | 40,251,820 |
| Apr 21, 2026 | 237.27 | 237.60 | 234.10 | 234.75 | 234.75 | -1.01% | 46,344,610 |
| Apr 20, 2026 | 242.00 | 242.01 | 234.50 | 237.15 | 237.15 | -2.75% | 38,415,130 |
| Apr 17, 2026 | 242.02 | 245.50 | 240.64 | 243.86 | 243.86 | 1.07% | 51,452,520 |
| Apr 16, 2026 | 244.50 | 245.00 | 238.02 | 241.27 | 241.27 | -0.57% | 26,180,400 |
| Apr 15, 2026 | 242.50 | 244.25 | 241.51 | 242.66 | 242.66 | 2.10% | 20,476,590 |
| Apr 13, 2026 | 237.00 | 238.31 | 235.26 | 237.68 | 237.68 | -2.27% | 15,386,120 |
| Apr 10, 2026 | 240.70 | 243.80 | 240.00 | 243.20 | 243.20 | 1.83% | 12,039,950 |
| Apr 9, 2026 | 246.00 | 246.00 | 236.70 | 238.84 | 238.84 | -3.25% | 21,124,620 |
| Apr 8, 2026 | 245.10 | 248.10 | 242.15 | 246.86 | 246.86 | 4.90% | 19,911,970 |
| Apr 7, 2026 | 233.10 | 236.00 | 231.77 | 235.33 | 235.33 | 0.01% | 13,783,440 |
| Apr 6, 2026 | 230.80 | 236.00 | 226.10 | 235.31 | 235.31 | 2.54% | 16,036,370 |
| Apr 2, 2026 | 227.85 | 230.14 | 223.55 | 229.48 | 229.48 | -1.06% | 18,541,630 |
| Apr 1, 2026 | 233.04 | 233.04 | 228.00 | 231.93 | 231.93 | 3.49% | 21,603,790 |
| 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 |