Jio Financial Services Limited (NSE:JIOFIN)
India
· Delayed Price · Currency is INR 303.75
+1.50 (0.50%)
At close: Dec 5, 2025
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 302.00 | 304.45 | 300.25 | 303.75 | 303.75 | 0.50% | 6,506,083 |
| Dec 4, 2025 | 301.00 | 303.45 | 300.00 | 302.25 | 302.25 | 0.42% | 5,601,692 |
| Dec 3, 2025 | 305.00 | 305.70 | 298.45 | 301.00 | 301.00 | -1.26% | 8,408,528 |
| Dec 2, 2025 | 303.00 | 307.00 | 303.00 | 304.85 | 304.85 | 0.03% | 8,589,532 |
| Dec 1, 2025 | 307.10 | 308.15 | 303.55 | 304.75 | 304.75 | -0.47% | 6,225,454 |
| Nov 28, 2025 | 306.15 | 308.00 | 305.50 | 306.20 | 306.20 | -0.08% | 5,488,672 |
| Nov 27, 2025 | 309.00 | 309.80 | 305.00 | 306.45 | 306.45 | -0.50% | 5,565,162 |
| Nov 26, 2025 | 301.50 | 308.65 | 301.50 | 308.00 | 308.00 | 2.39% | 8,885,249 |
| Nov 25, 2025 | 299.75 | 303.40 | 299.60 | 300.80 | 300.80 | 0.32% | 7,131,282 |
| Nov 24, 2025 | 303.30 | 304.35 | 299.10 | 299.85 | 299.85 | -1.22% | 12,349,060 |
| Nov 21, 2025 | 307.00 | 308.35 | 303.00 | 303.55 | 303.55 | -1.56% | 5,973,657 |
| Nov 20, 2025 | 305.60 | 309.60 | 305.20 | 308.35 | 308.35 | 1.28% | 7,784,069 |
| Nov 19, 2025 | 305.85 | 306.40 | 303.60 | 304.45 | 304.45 | -0.49% | 5,882,303 |
| Nov 18, 2025 | 311.15 | 311.85 | 305.45 | 305.95 | 305.95 | -1.94% | 8,869,128 |
| Nov 17, 2025 | 316.00 | 316.85 | 311.15 | 312.00 | 312.00 | -0.92% | 8,876,003 |
| Nov 14, 2025 | 311.00 | 315.70 | 309.30 | 314.90 | 314.90 | 1.35% | 13,675,540 |
| Nov 13, 2025 | 310.00 | 316.60 | 309.70 | 310.70 | 310.70 | 0.39% | 15,761,850 |
| Nov 12, 2025 | 305.30 | 310.30 | 305.25 | 309.50 | 309.50 | 1.51% | 12,029,640 |
| Nov 11, 2025 | 302.00 | 305.65 | 297.65 | 304.90 | 304.90 | 0.98% | 10,752,130 |
| Nov 10, 2025 | 299.65 | 303.40 | 299.65 | 301.95 | 301.95 | 0.89% | 8,870,055 |
| Nov 7, 2025 | 297.00 | 300.15 | 293.50 | 299.30 | 299.30 | 0.40% | 9,364,502 |
| Nov 6, 2025 | 301.90 | 303.20 | 297.50 | 298.10 | 298.10 | -1.26% | 8,339,076 |
| Nov 4, 2025 | 306.00 | 306.95 | 301.35 | 301.90 | 301.90 | -1.60% | 8,396,727 |
| Nov 3, 2025 | 306.20 | 308.40 | 303.50 | 306.80 | 306.80 | - | 8,075,806 |
| Oct 31, 2025 | 309.00 | 310.95 | 306.25 | 306.80 | 306.80 | -0.97% | 6,533,999 |
| Oct 30, 2025 | 310.10 | 312.80 | 309.15 | 309.80 | 309.80 | 0.02% | 8,517,048 |
| Oct 29, 2025 | 307.80 | 310.75 | 307.60 | 309.75 | 309.75 | 0.58% | 8,605,721 |
| Oct 28, 2025 | 306.10 | 308.75 | 305.05 | 307.95 | 307.95 | 0.79% | 11,236,080 |
| Oct 27, 2025 | 306.85 | 307.90 | 305.15 | 305.55 | 305.55 | -0.13% | 8,333,968 |
| Oct 24, 2025 | 310.00 | 311.15 | 305.50 | 305.95 | 305.95 | -1.00% | 8,292,307 |
| Oct 23, 2025 | 312.00 | 313.85 | 308.40 | 309.05 | 309.05 | -0.88% | 11,107,310 |
| Oct 21, 2025 | 311.45 | 313.30 | 311.05 | 311.80 | 311.80 | 0.35% | 3,190,393 |
| Oct 20, 2025 | 309.20 | 315.80 | 309.10 | 310.70 | 310.70 | 0.45% | 14,883,900 |
| Oct 17, 2025 | 313.55 | 314.75 | 307.05 | 309.30 | 309.30 | -0.90% | 13,963,050 |
| Oct 16, 2025 | 314.05 | 314.30 | 310.60 | 312.10 | 312.10 | -0.18% | 10,445,540 |
| Oct 15, 2025 | 305.60 | 312.95 | 305.60 | 312.65 | 312.65 | 2.31% | 14,796,110 |
| Oct 14, 2025 | 309.65 | 310.80 | 305.10 | 305.60 | 305.60 | -0.92% | 7,420,573 |
| Oct 13, 2025 | 306.00 | 308.80 | 304.70 | 308.45 | 308.45 | 0.10% | 6,533,659 |
| Oct 10, 2025 | 307.00 | 310.40 | 306.65 | 308.15 | 308.15 | 0.26% | 7,654,597 |
| Oct 9, 2025 | 305.30 | 308.15 | 305.30 | 307.35 | 307.35 | 0.89% | 6,279,739 |
| Oct 8, 2025 | 309.90 | 310.95 | 304.20 | 304.65 | 304.65 | -1.69% | 7,853,613 |
| Oct 7, 2025 | 306.35 | 315.00 | 306.30 | 309.90 | 309.90 | 1.19% | 18,717,960 |
| Oct 6, 2025 | 302.00 | 306.65 | 301.50 | 306.25 | 306.25 | 1.51% | 8,816,471 |
| Oct 3, 2025 | 300.05 | 302.95 | 298.80 | 301.70 | 301.70 | 0.55% | 8,773,415 |
| Oct 1, 2025 | 294.00 | 300.85 | 293.05 | 300.05 | 300.05 | 2.34% | 8,551,743 |
| Sep 30, 2025 | 295.00 | 296.80 | 292.20 | 293.20 | 293.20 | -0.34% | 10,119,810 |
| Sep 29, 2025 | 296.00 | 299.90 | 293.40 | 294.20 | 294.20 | -0.56% | 9,607,887 |
| Sep 26, 2025 | 300.90 | 301.60 | 294.35 | 295.85 | 295.85 | -1.91% | 11,503,280 |
| Sep 25, 2025 | 306.75 | 308.30 | 301.00 | 301.60 | 301.60 | -1.68% | 12,147,550 |
| Sep 24, 2025 | 314.00 | 314.10 | 306.00 | 306.75 | 306.75 | -1.86% | 11,253,780 |
| Sep 23, 2025 | 313.85 | 315.00 | 310.75 | 312.55 | 312.55 | -0.41% | 11,896,530 |
| Sep 22, 2025 | 317.00 | 319.00 | 312.80 | 313.85 | 313.85 | -0.99% | 7,711,667 |
| Sep 19, 2025 | 317.60 | 321.60 | 315.80 | 317.00 | 317.00 | -0.11% | 17,671,560 |
| Sep 18, 2025 | 316.30 | 317.95 | 315.90 | 317.35 | 317.35 | 0.47% | 9,396,848 |
| Sep 17, 2025 | 315.90 | 318.70 | 315.00 | 315.85 | 315.85 | 0.13% | 8,836,571 |
| Sep 16, 2025 | 315.80 | 317.80 | 314.30 | 315.45 | 315.45 | 0.03% | 10,963,420 |
| Sep 15, 2025 | 311.05 | 316.65 | 310.00 | 315.35 | 315.35 | 1.33% | 14,414,940 |
| Sep 12, 2025 | 311.05 | 312.20 | 310.00 | 311.20 | 311.20 | 0.16% | 6,049,420 |
| Sep 11, 2025 | 310.05 | 312.50 | 309.95 | 310.70 | 310.70 | 0.21% | 6,146,666 |
| Sep 10, 2025 | 310.00 | 313.40 | 309.25 | 310.05 | 310.05 | 0.68% | 10,838,910 |
| Sep 9, 2025 | 311.10 | 312.35 | 307.25 | 307.95 | 307.95 | -1.01% | 10,103,720 |
| Sep 8, 2025 | 310.75 | 313.35 | 309.60 | 311.10 | 311.10 | 0.55% | 6,198,613 |
| Sep 5, 2025 | 310.00 | 313.90 | 308.90 | 309.40 | 309.40 | -0.02% | 8,618,197 |
| Sep 4, 2025 | 315.25 | 316.00 | 309.00 | 309.45 | 309.45 | -1.35% | 10,392,900 |
| Sep 3, 2025 | 311.00 | 314.70 | 309.80 | 313.70 | 313.70 | 0.63% | 11,360,600 |
| Sep 2, 2025 | 314.20 | 316.25 | 311.00 | 311.75 | 311.75 | -0.73% | 13,220,790 |
| Sep 1, 2025 | 311.70 | 314.50 | 307.20 | 314.05 | 314.05 | 0.75% | 11,486,200 |
| Aug 29, 2025 | 311.00 | 316.65 | 309.35 | 311.70 | 311.70 | 0.52% | 17,274,980 |
| Aug 28, 2025 | 315.75 | 316.90 | 309.50 | 310.10 | 310.10 | -1.79% | 15,243,090 |
| Aug 26, 2025 | 319.50 | 320.15 | 314.20 | 315.75 | 315.75 | -1.24% | 10,076,770 |
| Aug 25, 2025 | 322.00 | 322.35 | 318.35 | 319.70 | 319.70 | -0.28% | 11,445,520 |
| Aug 22, 2025 | 324.80 | 326.30 | 320.10 | 320.60 | 320.60 | -1.00% | 8,800,338 |
| Aug 21, 2025 | 329.00 | 329.40 | 322.60 | 323.85 | 323.85 | -1.40% | 10,947,440 |
| Aug 20, 2025 | 330.85 | 331.00 | 327.05 | 328.45 | 328.45 | -0.86% | 8,822,662 |
| Aug 19, 2025 | 330.00 | 333.20 | 328.45 | 331.30 | 331.30 | 0.59% | 8,842,923 |
| Aug 18, 2025 | 331.25 | 333.70 | 327.60 | 329.35 | 329.35 | 0.60% | 9,341,169 |
| Aug 14, 2025 | 330.60 | 331.95 | 325.85 | 327.40 | 327.40 | -0.97% | 8,079,069 |
| Aug 13, 2025 | 328.60 | 332.60 | 328.60 | 330.60 | 330.60 | 1.10% | 11,363,620 |
| Aug 12, 2025 | 327.95 | 331.70 | 326.55 | 327.00 | 327.00 | -0.23% | 10,094,420 |
| Aug 11, 2025 | 321.00 | 328.60 | 320.80 | 327.75 | 327.75 | 2.06% | 11,342,710 |
| Aug 8, 2025 | 325.10 | 326.00 | 320.10 | 321.15 | 320.65 | -1.34% | 10,312,940 |
| Aug 7, 2025 | 323.00 | 328.00 | 316.80 | 325.50 | 324.99 | -0.32% | 16,461,900 |
| Aug 6, 2025 | 333.20 | 333.60 | 325.60 | 326.55 | 326.04 | -1.89% | 11,615,130 |
| Aug 5, 2025 | 334.45 | 338.60 | 331.50 | 332.85 | 332.33 | -0.31% | 16,052,990 |
| Aug 4, 2025 | 329.85 | 335.50 | 328.60 | 333.90 | 333.38 | 1.34% | 19,850,630 |
| Aug 1, 2025 | 329.95 | 332.70 | 326.00 | 329.50 | 328.99 | 0.08% | 19,635,750 |
| Jul 31, 2025 | 317.00 | 332.65 | 316.45 | 329.25 | 328.74 | 2.79% | 49,292,430 |
| Jul 30, 2025 | 323.00 | 324.00 | 319.70 | 320.30 | 319.80 | -0.25% | 15,393,960 |
| Jul 29, 2025 | 306.30 | 322.50 | 306.30 | 321.10 | 320.60 | 4.47% | 27,086,580 |
| Jul 28, 2025 | 311.25 | 315.85 | 306.50 | 307.35 | 306.87 | -1.25% | 15,732,700 |
| Jul 25, 2025 | 315.55 | 315.55 | 310.20 | 311.25 | 310.77 | -1.64% | 10,957,080 |
| Jul 24, 2025 | 315.00 | 319.40 | 313.45 | 316.45 | 315.96 | 0.64% | 11,348,070 |
| Jul 23, 2025 | 311.60 | 315.20 | 311.60 | 314.45 | 313.96 | 1.17% | 9,726,960 |
| Jul 22, 2025 | 318.00 | 318.45 | 309.85 | 310.80 | 310.32 | -2.03% | 15,797,940 |
| Jul 21, 2025 | 318.20 | 320.80 | 314.10 | 317.25 | 316.76 | 0.13% | 16,996,840 |
| Jul 18, 2025 | 320.50 | 323.95 | 313.75 | 316.85 | 316.36 | -0.41% | 29,776,470 |
| Jul 17, 2025 | 320.10 | 320.95 | 317.35 | 318.15 | 317.65 | -0.44% | 12,037,730 |
| Jul 16, 2025 | 321.00 | 322.70 | 318.65 | 319.55 | 319.05 | -0.51% | 14,151,920 |
| Jul 15, 2025 | 321.10 | 322.55 | 318.30 | 321.20 | 320.70 | 0.66% | 12,753,150 |
| Jul 14, 2025 | 325.00 | 327.70 | 317.65 | 319.10 | 318.60 | -2.06% | 17,980,880 |