Jio Financial Services Limited JIOFIN
NSE · India · Finance
INR 212.50-4.38 (-2.02%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 216.88 | -0.31% | INR 218.00 | INR 220.39 | INR 215.64 | 14.31M |
| 2026-09-29 | INR 217.56 | -1.33% | INR 220.50 | INR 220.50 | INR 215.36 | 17.13M |
| 2026-09-28 | INR 220.50 | -2.86% | INR 227.00 | INR 227.00 | INR 218.80 | 17.93M |
| 2026-09-25 | INR 227.00 | -0.09% | INR 227.20 | INR 227.84 | INR 225.45 | 7.74M |
| 2026-09-24 | INR 227.20 | -2.13% | INR 229.83 | INR 230.60 | INR 226.70 | 11.46M |
| 2026-09-23 | INR 232.15 | +0.63% | INR 230.70 | INR 232.40 | INR 230.55 | 6.95M |
| 2026-09-22 | INR 230.70 | +0.32% | INR 231.30 | INR 234.00 | INR 229.34 | 8.59M |
| 2026-09-21 | INR 229.97 | +0.03% | INR 230.80 | INR 231.75 | INR 229.55 | 5.86M |
| 2026-09-18 | INR 229.89 | +0.26% | INR 230.00 | INR 232.00 | INR 229.89 | 11.85M |
| 2026-09-17 | INR 229.30 | +1.98% | INR 225.00 | INR 230.36 | INR 225.00 | 12.30M |
| 2026-09-16 | INR 224.84 | -0.34% | INR 226.50 | INR 228.22 | INR 224.84 | 11.93M |
| 2026-09-15 | INR 225.60 | -1.87% | INR 230.50 | INR 231.80 | INR 225.60 | 13.27M |
| 2026-09-14 | INR 229.90 | 0.00% | INR 229.90 | INR 229.90 | INR 229.90 | 0 |
| 2026-09-11 | INR 229.90 | -0.15% | INR 228.70 | INR 231.37 | INR 226.44 | 22.10M |
| 2026-09-10 | INR 230.25 | -0.32% | INR 230.82 | INR 232.27 | INR 229.10 | 8.98M |
| 2026-09-09 | INR 231.00 | -0.92% | INR 232.50 | INR 232.97 | INR 230.63 | 10.77M |
| 2026-09-08 | INR 233.15 | -0.53% | INR 234.75 | INR 234.75 | INR 232.60 | 8.93M |
| 2026-09-07 | INR 234.40 | -2.13% | INR 239.00 | INR 239.30 | INR 234.40 | 10.13M |
| 2026-09-04 | INR 239.50 | +0.86% | INR 237.80 | INR 240.63 | INR 237.80 | 11.86M |
| 2026-09-03 | INR 237.45 | +0.23% | INR 236.90 | INR 240.48 | INR 236.40 | 9.29M |
| 2026-09-02 | INR 236.90 | +0.45% | INR 234.00 | INR 237.40 | INR 232.30 | 15.93M |
| 2026-09-01 | INR 235.85 | -2.28% | INR 240.00 | INR 240.01 | INR 235.01 | 10.40M |
| 2026-08-31 | INR 241.35 | +1.24% | INR 238.00 | INR 241.35 | INR 235.50 | 22.01M |
| 2026-08-28 | INR 238.40 | +0.13% | INR 238.60 | INR 240.00 | INR 237.60 | 7.15M |
| 2026-08-27 | INR 238.10 | -1.20% | INR 242.00 | INR 242.65 | INR 238.10 | 7.64M |
| 2026-08-26 | INR 241.00 | -0.88% | INR 244.15 | INR 245.00 | INR 241.00 | 6.81M |
| 2026-08-25 | INR 243.15 | +0.48% | INR 242.00 | INR 243.15 | INR 240.40 | 9.80M |
| 2026-08-24 | INR 242.00 | -0.82% | INR 244.55 | INR 245.35 | INR 242.00 | 6.65M |
| 2026-08-21 | INR 244.00 | -0.25% | INR 244.30 | INR 245.80 | INR 243.50 | 5.58M |
| 2026-08-20 | INR 244.60 | +0.60% | INR 244.00 | INR 247.25 | INR 243.75 | 8.82M |
| 2026-08-19 | INR 243.15 | -1.08% | INR 245.80 | INR 246.30 | INR 241.50 | 9.71M |
| 2026-08-18 | INR 245.80 | -1.58% | INR 248.90 | INR 248.90 | INR 245.80 | 9.24M |
| 2026-08-17 | INR 249.75 | +0.28% | INR 249.05 | INR 249.90 | INR 245.75 | 11.49M |
| 2026-08-14 | INR 249.05 | -2.56% | INR 255.60 | INR 255.60 | INR 249.05 | 16.54M |
| 2026-08-13 | INR 255.60 | -0.18% | INR 261.95 | INR 263.40 | INR 254.00 | 48.66M |
| 2026-08-12 | INR 256.05 | +1.31% | INR 252.75 | INR 256.05 | INR 249.00 | 13.29M |
| 2026-08-11 | INR 252.75 | -0.49% | INR 253.90 | INR 254.00 | INR 252.00 | 6.02M |
| 2026-08-10 | INR 254.00 | -1.09% | INR 256.80 | INR 257.85 | INR 253.55 | 9.86M |
| 2026-08-07 | INR 256.80 | -2.39% | INR 263.10 | INR 263.40 | INR 256.80 | 10.86M |
| 2026-08-06 | INR 263.10 | +0.44% | INR 262.20 | INR 266.35 | INR 260.30 | 15.78M |
| 2026-08-05 | INR 261.95 | -1.15% | INR 266.65 | INR 268.20 | INR 260.70 | 19.83M |
| 2026-08-04 | INR 265.00 | +0.76% | INR 264.00 | INR 266.60 | INR 261.90 | 24.78M |
| 2026-08-03 | INR 263.00 | +2.55% | INR 260.00 | INR 266.95 | INR 256.30 | 36.58M |
| 2026-07-31 | INR 256.46 | +3.85% | INR 247.50 | INR 257.06 | INR 247.00 | 42.84M |
| 2026-07-30 | INR 246.95 | -1.01% | INR 248.75 | INR 249.90 | INR 245.10 | 15.57M |
| 2026-07-29 | INR 249.48 | +5.23% | INR 238.00 | INR 253.90 | INR 237.51 | 48.98M |
| 2026-07-28 | INR 237.08 | +0.39% | INR 236.00 | INR 239.21 | INR 235.51 | 11.26M |
| 2026-07-27 | INR 236.17 | +0.62% | INR 237.00 | INR 237.40 | INR 235.26 | 6.98M |
| 2026-07-24 | INR 234.71 | +0.66% | INR 232.00 | INR 235.48 | INR 231.21 | 10.22M |
| 2026-07-23 | INR 233.16 | -0.70% | INR 234.00 | INR 235.78 | INR 232.35 | 9.27M |
| 2026-07-22 | INR 234.80 | -2.18% | INR 239.36 | INR 241.44 | INR 234.19 | 17.63M |
| 2026-07-21 | INR 240.03 | +0.46% | INR 239.48 | INR 241.20 | INR 236.71 | 17.46M |
| 2026-07-20 | INR 238.92 | -1.67% | INR 243.00 | INR 243.11 | INR 238.10 | 19.26M |
| 2026-07-17 | INR 242.98 | +3.11% | INR 247.50 | INR 249.95 | INR 242.00 | 95.98M |
| 2026-07-16 | INR 235.65 | -0.40% | INR 237.78 | INR 237.91 | INR 234.10 | 9.65M |
| 2026-07-15 | INR 236.59 | +0.26% | INR 237.20 | INR 238.50 | INR 235.35 | 9.71M |
| 2026-07-14 | INR 235.97 | -2.25% | INR 239.70 | INR 239.89 | INR 235.20 | 10.01M |
| 2026-07-13 | INR 241.41 | -0.23% | INR 239.80 | INR 243.48 | INR 239.35 | 13.43M |
| 2026-07-10 | INR 241.96 | +3.68% | INR 235.00 | INR 243.50 | INR 233.95 | 27.71M |
| 2026-07-09 | INR 233.37 | +1.47% | INR 231.00 | INR 234.22 | INR 230.77 | 11.58M |
| 2026-07-08 | INR 229.99 | -5.38% | INR 242.00 | INR 242.00 | INR 229.00 | 37.30M |
| 2026-07-07 | INR 243.07 | +1.28% | INR 239.95 | INR 245.25 | INR 239.45 | 23.07M |
| 2026-07-06 | INR 240.00 | +0.27% | INR 239.20 | INR 240.67 | INR 238.10 | 9.66M |
| 2026-07-03 | INR 239.35 | -0.16% | INR 241.05 | INR 242.20 | INR 238.86 | 8.86M |
| 2026-07-02 | INR 239.73 | -0.12% | INR 240.01 | INR 240.79 | INR 238.83 | 5.83M |
| 2026-07-01 | INR 240.01 | +1.51% | INR 236.76 | INR 240.76 | INR 236.50 | 7.96M |
| 2026-06-30 | INR 236.44 | -0.11% | INR 237.00 | INR 238.32 | INR 235.26 | 9.95M |
| 2026-06-29 | INR 236.71 | -1.14% | INR 239.00 | INR 239.20 | INR 235.92 | 9.23M |
| 2026-06-26 | INR 239.43 | 0.00% | INR 239.43 | INR 239.43 | INR 239.43 | 0 |
| 2026-06-25 | INR 239.43 | +0.23% | INR 240.05 | INR 241.93 | INR 238.50 | 8.66M |
| 2026-06-24 | INR 238.87 | +0.45% | INR 237.76 | INR 239.75 | INR 235.30 | 9.54M |
| 2026-06-23 | INR 237.81 | -2.29% | INR 244.00 | INR 244.19 | INR 237.20 | 11.18M |
| 2026-06-22 | INR 243.38 | -0.44% | INR 245.00 | INR 246.40 | INR 243.01 | 8.10M |
| 2026-06-19 | INR 244.45 | +0.14% | INR 244.00 | INR 246.85 | INR 242.03 | 22.16M |
| 2026-06-18 | INR 244.10 | +0.46% | INR 242.98 | INR 245.00 | INR 242.50 | 9.46M |
| 2026-06-17 | INR 242.98 | +0.43% | INR 242.20 | INR 244.74 | INR 241.22 | 10.01M |
| 2026-06-16 | INR 241.95 | +1.01% | INR 240.05 | INR 243.32 | INR 239.86 | 15.51M |
| 2026-06-15 | INR 239.52 | +1.54% | INR 241.50 | INR 243.69 | INR 239.04 | 18.20M |
| 2026-06-12 | INR 235.89 | +3.45% | INR 230.90 | INR 236.50 | INR 230.00 | 12.74M |
| 2026-06-11 | INR 228.02 | -0.93% | INR 229.65 | INR 229.88 | INR 227.00 | 11.66M |
| 2026-06-10 | INR 230.17 | -1.72% | INR 234.20 | INR 234.95 | INR 229.55 | 8.45M |
| 2026-06-09 | INR 234.21 | +2.34% | INR 229.57 | INR 234.49 | INR 229.57 | 9.96M |
| 2026-06-08 | INR 228.86 | -3.39% | INR 233.00 | INR 234.21 | INR 227.68 | 13.09M |
| 2026-06-05 | INR 236.89 | +0.49% | INR 235.29 | INR 239.30 | INR 235.14 | 12.19M |
| 2026-06-04 | INR 235.74 | +0.30% | INR 234.50 | INR 237.70 | INR 233.65 | 9.05M |
| 2026-06-03 | INR 235.03 | -1.10% | INR 237.40 | INR 237.40 | INR 231.59 | 12.26M |
| 2026-06-02 | INR 237.64 | +1.14% | INR 233.75 | INR 238.50 | INR 232.26 | 10.18M |
| 2026-06-01 | INR 234.95 | -1.67% | INR 239.99 | INR 240.70 | INR 234.30 | 10.85M |
| 2026-05-29 | INR 238.95 | -1.62% | INR 244.00 | INR 245.15 | INR 238.05 | 22.53M |
| 2026-05-28 | INR 242.89 | 0.00% | INR 242.89 | INR 242.89 | INR 242.89 | 0 |