Jio Financial Services Limited (NSE:JIOFIN)
India · Delayed Price · Currency is INR 295.70
+0.75 (0.25%)
At close: Jan 1, 2026
Jio Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 295.40 | 296.40 | 295.40 | 296.25 | - | 0.44% | 29,451 |
| 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 |
| 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 |