Jio Financial Services Limited (NSE:JIOFIN)
India
· Delayed Price · Currency is INR 251.00
-2.64 (-1.04%)
Apr 28, 2026, 3:30 PM IST
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 40,251,825 |
| 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% | 51,452,527 |
| 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% | 21,603,793 |
| 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 |
| Mar 12, 2026 | 237.40 | 245.40 | 234.00 | 242.20 | 242.20 | 1.47% | 18,865,160 |
| Mar 11, 2026 | 237.90 | 242.80 | 237.50 | 238.70 | 238.70 | 1.14% | 16,495,790 |
| Mar 10, 2026 | 236.95 | 237.55 | 231.35 | 236.00 | 236.00 | 1.61% | 23,126,140 |
| Mar 9, 2026 | 233.95 | 233.95 | 226.30 | 232.25 | 232.25 | -2.97% | 19,524,750 |
| Mar 6, 2026 | 242.20 | 243.45 | 238.90 | 239.35 | 239.35 | -1.54% | 12,566,460 |
| Mar 5, 2026 | 243.50 | 244.25 | 237.75 | 243.10 | 243.10 | 0.75% | 13,760,060 |
| Mar 4, 2026 | 245.00 | 245.40 | 239.80 | 241.30 | 241.30 | -3.09% | 13,886,010 |
| Mar 2, 2026 | 246.55 | 252.35 | 243.55 | 249.00 | 249.00 | -2.51% | 18,412,890 |
| Feb 27, 2026 | 257.00 | 259.20 | 254.65 | 255.40 | 255.40 | -0.29% | 13,283,249 |
| Feb 26, 2026 | 257.50 | 258.85 | 255.35 | 256.15 | 256.15 | -0.31% | 8,691,253 |
| Feb 25, 2026 | 257.05 | 259.45 | 255.65 | 256.95 | 256.95 | 0.67% | 8,837,176 |
| Feb 24, 2026 | 257.20 | 257.20 | 253.20 | 255.25 | 255.25 | -0.99% | 10,953,960 |
| Feb 23, 2026 | 260.00 | 260.40 | 256.15 | 257.80 | 257.80 | -0.31% | 9,454,337 |
| Feb 20, 2026 | 258.10 | 260.75 | 257.55 | 258.60 | 258.60 | - | 11,215,170 |
| Feb 19, 2026 | 264.10 | 265.55 | 257.35 | 258.60 | 258.60 | -2.08% | 8,482,281 |
| Feb 18, 2026 | 263.00 | 264.50 | 261.75 | 264.10 | 264.10 | 0.69% | 9,451,007 |
| Feb 17, 2026 | 262.40 | 264.20 | 260.90 | 262.30 | 262.30 | -0.10% | 7,407,032 |
| Feb 16, 2026 | 262.05 | 263.25 | 259.55 | 262.55 | 262.55 | -0.53% | 13,826,570 |
| Feb 13, 2026 | 265.00 | 267.25 | 262.85 | 263.95 | 263.95 | -1.35% | 12,222,310 |
| Feb 12, 2026 | 270.00 | 270.10 | 266.70 | 267.55 | 267.55 | -1.02% | 8,681,589 |
| Feb 11, 2026 | 271.00 | 271.60 | 268.30 | 270.30 | 270.30 | 0.04% | 6,544,008 |
| Feb 10, 2026 | 270.00 | 274.35 | 269.00 | 270.20 | 270.20 | 0.35% | 12,632,670 |
| Feb 9, 2026 | 270.55 | 271.40 | 268.75 | 269.25 | 269.25 | 0.43% | 8,211,716 |
| Feb 6, 2026 | 269.95 | 270.40 | 266.50 | 268.10 | 268.10 | -0.69% | 8,939,766 |
| Feb 5, 2026 | 268.10 | 271.65 | 267.50 | 269.95 | 269.95 | 0.73% | 15,768,740 |
| Feb 4, 2026 | 265.00 | 269.90 | 263.95 | 268.00 | 268.00 | 1.55% | 14,556,920 |
| Feb 3, 2026 | 260.05 | 267.00 | 256.95 | 263.90 | 263.90 | 8.11% | 40,223,294 |
| Feb 2, 2026 | 242.40 | 245.30 | 237.00 | 244.10 | 244.10 | 0.74% | 17,248,810 |
| Feb 1, 2026 | 253.60 | 255.25 | 238.40 | 242.30 | 242.30 | -4.79% | 13,896,950 |
| Jan 30, 2026 | 253.00 | 257.60 | 249.55 | 254.50 | 254.50 | - | 13,448,700 |
| Jan 29, 2026 | 255.80 | 256.85 | 252.45 | 254.50 | 254.50 | -0.27% | 12,165,350 |
| Jan 28, 2026 | 257.85 | 258.40 | 253.00 | 255.20 | 255.20 | -0.33% | 19,034,680 |
| Jan 27, 2026 | 253.80 | 257.50 | 250.20 | 256.05 | 256.05 | 1.25% | 14,773,860 |
| Jan 23, 2026 | 264.00 | 266.25 | 252.25 | 252.90 | 252.90 | -3.69% | 14,857,600 |
| Jan 22, 2026 | 267.00 | 268.15 | 259.75 | 262.60 | 262.60 | -0.25% | 12,282,960 |
| Jan 21, 2026 | 265.30 | 269.20 | 262.50 | 263.25 | 263.25 | -0.85% | 19,266,170 |
| Jan 20, 2026 | 275.10 | 276.45 | 263.20 | 265.50 | 265.50 | -3.68% | 18,750,730 |
| Jan 19, 2026 | 279.40 | 281.65 | 274.10 | 275.65 | 275.65 | -1.13% | 13,006,400 |
| Jan 16, 2026 | 287.00 | 291.00 | 277.15 | 278.80 | 278.80 | -2.86% | 18,934,860 |
| Jan 14, 2026 | 281.95 | 287.85 | 281.85 | 287.00 | 287.00 | 0.84% | 6,701,056 |
| Jan 13, 2026 | 289.10 | 290.20 | 281.90 | 284.60 | 284.60 | -1.27% | 12,956,770 |
| Jan 12, 2026 | 287.25 | 289.00 | 280.75 | 288.25 | 288.25 | 0.35% | 12,216,470 |
| Jan 9, 2026 | 292.00 | 294.60 | 286.15 | 287.25 | 287.25 | -2.15% | 11,375,540 |
| Jan 8, 2026 | 303.30 | 304.30 | 292.15 | 293.55 | 293.55 | -3.28% | 12,255,990 |
| Jan 7, 2026 | 298.00 | 306.00 | 296.65 | 303.50 | 303.50 | 1.66% | 20,416,850 |
| Jan 6, 2026 | 300.10 | 302.30 | 293.50 | 298.55 | 298.55 | -0.62% | 10,930,690 |
| Jan 5, 2026 | 301.80 | 302.45 | 298.85 | 300.40 | 300.40 | -0.43% | 6,971,528 |
| Jan 2, 2026 | 295.60 | 303.00 | 295.50 | 301.70 | 301.70 | 2.03% | 10,604,970 |
| Jan 1, 2026 | 295.40 | 296.75 | 294.15 | 295.70 | 295.70 | 0.25% | 3,697,802 |
| Dec 31, 2025 | 292.60 | 296.90 | 292.60 | 294.95 | 294.95 | 0.84% | 6,540,400 |
| Dec 30, 2025 | 293.00 | 293.85 | 291.40 | 292.50 | 292.50 | -0.49% | 6,850,674 |
| Dec 29, 2025 | 297.00 | 297.55 | 293.35 | 293.95 | 293.95 | -1.01% | 4,713,140 |
| Dec 26, 2025 | 298.00 | 299.80 | 296.15 | 296.95 | 296.95 | -0.65% | 3,945,249 |
| Dec 24, 2025 | 298.70 | 302.60 | 298.05 | 298.90 | 298.90 | 0.07% | 6,548,391 |
| Dec 23, 2025 | 299.55 | 299.75 | 297.70 | 298.70 | 298.70 | -0.02% | 5,346,120 |
| Dec 22, 2025 | 298.00 | 299.95 | 297.90 | 298.75 | 298.75 | 0.61% | 5,136,735 |
| Dec 19, 2025 | 294.10 | 297.80 | 293.35 | 296.95 | 296.95 | 1.59% | 8,767,177 |
| Dec 18, 2025 | 292.70 | 293.55 | 289.75 | 292.30 | 292.30 | -0.29% | 6,478,984 |
| Dec 17, 2025 | 295.00 | 296.00 | 291.70 | 293.15 | 293.15 | -0.71% | 5,906,902 |
| Dec 16, 2025 | 298.05 | 298.75 | 294.50 | 295.25 | 295.25 | -1.45% | 7,141,463 |
| Dec 15, 2025 | 299.00 | 300.40 | 297.55 | 299.60 | 299.60 | -0.38% | 4,850,351 |
| Dec 12, 2025 | 300.00 | 302.40 | 298.75 | 300.75 | 300.75 | 0.77% | 7,955,711 |
| Dec 11, 2025 | 291.00 | 299.00 | 290.00 | 298.45 | 298.45 | 2.61% | 9,589,482 |
| Dec 10, 2025 | 294.00 | 295.40 | 289.25 | 290.85 | 290.85 | -0.80% | 8,655,536 |
| Dec 9, 2025 | 296.15 | 296.80 | 288.75 | 293.20 | 293.20 | -1.35% | 13,376,320 |
| Dec 8, 2025 | 303.00 | 304.25 | 295.25 | 297.20 | 297.20 | -2.16% | 12,432,110 |
| 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 |