Jio Financial Services Limited (BOM:543940)
India
· Delayed Price · Currency is INR 232.20
-7.20 (-3.01%)
At close: Mar 9, 2026
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 234.35 | 234.35 | 226.20 | 232.20 | 232.20 | -3.01% | 2,340,213 |
| Mar 6, 2026 | 242.65 | 243.00 | 238.85 | 239.40 | 239.40 | -1.52% | 738,886 |
| Mar 5, 2026 | 242.35 | 244.25 | 237.70 | 243.10 | 243.10 | 0.77% | 634,437 |
| Mar 4, 2026 | 244.25 | 244.90 | 239.85 | 241.25 | 241.25 | -3.07% | 847,947 |
| Mar 2, 2026 | 242.05 | 252.35 | 242.05 | 248.90 | 248.90 | -2.53% | 993,550 |
| Feb 27, 2026 | 256.70 | 259.20 | 254.60 | 255.35 | 255.35 | -0.31% | 613,869 |
| Feb 26, 2026 | 257.05 | 258.95 | 255.35 | 256.15 | 256.15 | -0.31% | 493,469 |
| Feb 25, 2026 | 256.25 | 259.35 | 255.75 | 256.95 | 256.95 | 0.65% | 782,323 |
| Feb 24, 2026 | 257.00 | 257.05 | 253.30 | 255.30 | 255.30 | -0.97% | 633,979 |
| Feb 23, 2026 | 259.30 | 260.45 | 256.10 | 257.80 | 257.80 | -0.31% | 681,710 |
| Feb 20, 2026 | 258.00 | 260.70 | 257.60 | 258.60 | 258.60 | -0.06% | 686,985 |
| Feb 19, 2026 | 264.05 | 265.50 | 257.45 | 258.75 | 258.75 | -2.01% | 354,912 |
| Feb 18, 2026 | 263.00 | 264.60 | 261.70 | 264.05 | 264.05 | 0.65% | 606,794 |
| Feb 17, 2026 | 262.10 | 264.15 | 261.00 | 262.35 | 262.35 | -0.08% | 469,911 |
| Feb 16, 2026 | 262.90 | 263.15 | 259.70 | 262.55 | 262.55 | -0.49% | 473,013 |
| Feb 13, 2026 | 265.00 | 267.15 | 262.80 | 263.85 | 263.85 | -1.42% | 871,299 |
| Feb 12, 2026 | 270.25 | 270.30 | 266.70 | 267.65 | 267.65 | -0.96% | 350,964 |
| Feb 11, 2026 | 271.00 | 271.65 | 268.25 | 270.25 | 270.25 | 0.02% | 699,300 |
| Feb 10, 2026 | 269.60 | 274.35 | 269.00 | 270.20 | 270.20 | 0.35% | 911,521 |
| Feb 9, 2026 | 270.00 | 271.50 | 269.00 | 269.25 | 269.25 | 0.45% | 348,408 |
| Feb 6, 2026 | 269.95 | 270.35 | 266.50 | 268.05 | 268.05 | -0.70% | 884,368 |
| Feb 5, 2026 | 268.65 | 271.75 | 267.10 | 269.95 | 269.95 | 0.71% | 1,294,758 |
| Feb 4, 2026 | 265.00 | 269.90 | 264.20 | 268.05 | 268.05 | 1.55% | 1,191,284 |
| Feb 3, 2026 | 263.80 | 266.90 | 256.85 | 263.95 | 263.95 | 8.07% | 4,934,995 |
| Feb 2, 2026 | 243.55 | 245.00 | 237.00 | 244.25 | 244.25 | 0.68% | 1,510,579 |
| Feb 1, 2026 | 253.90 | 255.20 | 238.70 | 242.60 | 242.60 | -4.66% | 803,703 |
| Jan 30, 2026 | 253.05 | 257.70 | 249.85 | 254.45 | 254.45 | - | 461,310 |
| Jan 29, 2026 | 256.15 | 256.90 | 252.50 | 254.45 | 254.45 | -0.33% | 1,178,730 |
| Jan 28, 2026 | 257.60 | 258.40 | 252.95 | 255.30 | 255.30 | -0.27% | 853,459 |
| Jan 27, 2026 | 253.10 | 257.35 | 250.20 | 256.00 | 256.00 | 1.21% | 1,572,398 |
| Jan 23, 2026 | 263.25 | 266.30 | 252.50 | 252.95 | 252.95 | -3.75% | 1,708,535 |
| Jan 22, 2026 | 266.05 | 268.25 | 259.80 | 262.80 | 262.80 | -0.15% | 506,962 |
| Jan 21, 2026 | 264.55 | 269.25 | 262.40 | 263.20 | 263.20 | -0.90% | 1,962,522 |
| Jan 20, 2026 | 274.65 | 276.45 | 263.25 | 265.60 | 265.60 | -3.59% | 854,642 |
| Jan 19, 2026 | 279.25 | 281.55 | 274.15 | 275.50 | 275.50 | -1.22% | 1,360,174 |
| Jan 16, 2026 | 287.00 | 291.00 | 277.25 | 278.90 | 278.90 | -2.81% | 1,455,269 |
| Jan 14, 2026 | 272.80 | 287.90 | 272.80 | 286.95 | 286.95 | 0.83% | 1,000,093 |
| Jan 13, 2026 | 289.00 | 290.20 | 282.00 | 284.60 | 284.60 | -1.28% | 808,148 |
| Jan 12, 2026 | 287.00 | 289.00 | 280.95 | 288.30 | 288.30 | 0.37% | 1,630,662 |
| Jan 9, 2026 | 292.50 | 294.55 | 286.20 | 287.25 | 287.25 | -2.10% | 605,700 |
| Jan 8, 2026 | 302.70 | 304.00 | 292.10 | 293.40 | 293.40 | -3.38% | 1,074,796 |
| Jan 7, 2026 | 297.50 | 306.00 | 296.65 | 303.65 | 303.65 | 1.76% | 597,073 |
| Jan 6, 2026 | 299.30 | 302.30 | 293.55 | 298.40 | 298.40 | -0.63% | 401,948 |
| Jan 5, 2026 | 299.45 | 302.35 | 298.70 | 300.30 | 300.30 | -0.48% | 865,019 |
| Jan 2, 2026 | 295.25 | 303.00 | 295.25 | 301.75 | 301.75 | 2.08% | 533,227 |
| Jan 1, 2026 | 295.00 | 296.75 | 294.15 | 295.60 | 295.60 | 0.22% | 410,104 |
| Dec 31, 2025 | 292.20 | 297.05 | 292.20 | 294.95 | 294.95 | 0.82% | 743,110 |
| Dec 30, 2025 | 293.85 | 293.85 | 291.35 | 292.55 | 292.55 | -0.46% | 232,490 |
| Dec 29, 2025 | 296.30 | 297.50 | 293.40 | 293.90 | 293.90 | -1.06% | 598,731 |
| Dec 26, 2025 | 298.85 | 299.90 | 296.20 | 297.05 | 297.05 | -0.60% | 230,045 |
| Dec 24, 2025 | 298.20 | 302.60 | 298.00 | 298.85 | 298.85 | 0.05% | 703,536 |
| Dec 23, 2025 | 298.75 | 299.70 | 297.75 | 298.70 | 298.70 | - | 170,086 |
| Dec 22, 2025 | 297.70 | 299.90 | 297.70 | 298.70 | 298.70 | 0.59% | 531,193 |
| Dec 19, 2025 | 294.00 | 297.80 | 293.35 | 296.95 | 296.95 | 1.63% | 296,649 |
| Dec 18, 2025 | 293.10 | 293.60 | 289.75 | 292.20 | 292.20 | -0.32% | 613,922 |
| Dec 17, 2025 | 295.00 | 296.05 | 291.90 | 293.15 | 293.15 | -0.63% | 232,528 |
| Dec 16, 2025 | 297.60 | 298.75 | 294.50 | 295.00 | 295.00 | -1.50% | 346,576 |
| Dec 15, 2025 | 298.65 | 300.35 | 297.50 | 299.50 | 299.50 | -0.42% | 544,683 |
| Dec 12, 2025 | 299.55 | 302.30 | 298.70 | 300.75 | 300.75 | 0.80% | 347,860 |
| Dec 11, 2025 | 291.00 | 299.00 | 290.00 | 298.35 | 298.35 | 2.63% | 370,388 |
| Dec 10, 2025 | 293.45 | 295.40 | 289.10 | 290.70 | 290.70 | -0.87% | 731,569 |
| Dec 9, 2025 | 296.10 | 296.70 | 288.70 | 293.25 | 293.25 | -1.38% | 1,147,677 |
| Dec 8, 2025 | 303.70 | 304.15 | 295.25 | 297.35 | 297.35 | -2.09% | 436,450 |
| Dec 5, 2025 | 301.80 | 304.30 | 300.15 | 303.70 | 303.70 | 0.51% | 366,468 |
| Dec 4, 2025 | 301.00 | 303.40 | 299.90 | 302.15 | 302.15 | 0.33% | 536,409 |
| Dec 3, 2025 | 304.85 | 305.95 | 298.35 | 301.15 | 301.15 | -1.20% | 563,473 |
| Dec 2, 2025 | 304.45 | 306.95 | 303.40 | 304.80 | 304.80 | 0.05% | 307,173 |
| Dec 1, 2025 | 306.65 | 308.15 | 303.60 | 304.65 | 304.65 | -0.52% | 811,447 |
| Nov 28, 2025 | 306.80 | 307.90 | 305.40 | 306.25 | 306.25 | - | 263,041 |
| Nov 27, 2025 | 308.65 | 309.95 | 305.10 | 306.25 | 306.25 | -0.54% | 514,630 |
| Nov 26, 2025 | 302.25 | 308.50 | 301.70 | 307.90 | 307.90 | 2.31% | 960,878 |
| Nov 25, 2025 | 299.40 | 303.35 | 299.40 | 300.95 | 300.95 | 0.37% | 699,615 |
| Nov 24, 2025 | 302.60 | 304.40 | 299.25 | 299.85 | 299.85 | -1.22% | 807,661 |
| Nov 21, 2025 | 306.70 | 308.35 | 302.95 | 303.55 | 303.55 | -1.56% | 685,599 |
| Nov 20, 2025 | 305.20 | 309.65 | 305.20 | 308.35 | 308.35 | 1.26% | 1,092,535 |
| Nov 19, 2025 | 305.05 | 306.00 | 303.50 | 304.50 | 304.50 | -0.47% | 606,800 |
| Nov 18, 2025 | 311.15 | 311.75 | 305.50 | 305.95 | 305.95 | -1.94% | 724,604 |
| Nov 17, 2025 | 314.80 | 316.65 | 311.40 | 312.00 | 312.00 | -0.89% | 371,837 |
| Nov 14, 2025 | 310.75 | 315.65 | 307.60 | 314.80 | 314.80 | 1.30% | 1,360,988 |
| Nov 13, 2025 | 309.65 | 316.50 | 309.65 | 310.75 | 310.75 | 0.40% | 1,861,158 |
| Nov 12, 2025 | 305.05 | 310.20 | 305.05 | 309.50 | 309.50 | 1.49% | 1,020,737 |
| Nov 11, 2025 | 301.85 | 305.60 | 297.65 | 304.95 | 304.95 | 1.03% | 383,474 |
| Nov 10, 2025 | 299.45 | 303.20 | 299.45 | 301.85 | 301.85 | 0.87% | 305,521 |
| Nov 7, 2025 | 296.70 | 300.20 | 293.55 | 299.25 | 299.25 | 0.40% | 529,679 |
| Nov 6, 2025 | 301.90 | 303.20 | 297.40 | 298.05 | 298.05 | -1.28% | 981,577 |
| Nov 4, 2025 | 305.40 | 306.95 | 301.50 | 301.90 | 301.90 | -1.53% | 334,162 |
| Nov 3, 2025 | 305.50 | 308.40 | 303.65 | 306.60 | 306.60 | -0.07% | 1,696,142 |
| Oct 31, 2025 | 309.50 | 310.80 | 306.35 | 306.80 | 306.80 | -0.95% | 231,282 |
| Oct 30, 2025 | 309.75 | 312.70 | 309.20 | 309.75 | 309.75 | - | 856,199 |
| Oct 29, 2025 | 307.70 | 310.65 | 307.55 | 309.75 | 309.75 | 0.67% | 1,300,518 |
| Oct 28, 2025 | 305.75 | 308.55 | 305.00 | 307.70 | 307.70 | 0.72% | 364,101 |
| Oct 27, 2025 | 306.30 | 308.00 | 305.15 | 305.50 | 305.50 | -0.16% | 836,971 |
| Oct 24, 2025 | 309.30 | 311.05 | 305.35 | 306.00 | 306.00 | -0.94% | 273,418 |
| Oct 23, 2025 | 311.85 | 313.90 | 308.30 | 308.90 | 308.90 | -0.95% | 1,962,712 |
| Oct 21, 2025 | 311.20 | 313.30 | 311.20 | 311.85 | 311.85 | 0.39% | 169,657 |
| Oct 20, 2025 | 309.30 | 315.75 | 309.15 | 310.65 | 310.65 | 0.44% | 1,335,396 |
| Oct 17, 2025 | 313.90 | 315.00 | 307.15 | 309.30 | 309.30 | -0.90% | 1,415,282 |
| Oct 16, 2025 | 314.00 | 314.35 | 310.50 | 312.10 | 312.10 | -0.18% | 868,888 |
| Oct 15, 2025 | 305.80 | 313.00 | 305.65 | 312.65 | 312.65 | 2.32% | 908,069 |
| Oct 14, 2025 | 308.45 | 310.80 | 305.15 | 305.55 | 305.55 | -0.92% | 326,449 |