Want to see IN:JIOFIN full AI Analyst Report?
Jio Financial Services Limited (JIOFIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 206.80 | 206.95 | 204.50 | 204.50 | 204.50 | -1.21% | 787,383 | 0.81 |
| Oct 29, 2026 | 205.00 | 207.80 | 204.60 | 207.00 | 207.00 | +0.78% | 1,143,520 | 1.16 |
| Oct 28, 2026 | 207.00 | 208.70 | 204.15 | 205.40 | 205.40 | -0.89% | 1,289,488 | 1.29 |
| Oct 27, 2026 | 205.15 | 208.00 | 204.40 | 207.25 | 207.25 | +0.90% | 1,336,725 | 1.33 |
| Oct 26, 2026 | 205.25 | 206.10 | 202.65 | 205.40 | 205.40 | +0.20% | 675,608 | 0.62 |
| Oct 23, 2026 | 210.90 | 211.40 | 202.55 | 205.00 | 205.00 | -2.84% | 1,950,251 | 1.81 |
| Oct 22, 2026 | 210.45 | 212.25 | 208.65 | 211.00 | 211.00 | -0.24% | 1,034,659 | 0.96 |
| Oct 21, 2026 | 214.35 | 217.35 | 210.00 | 211.50 | 211.50 | -1.03% | 877,176 | 0.82 |
| Oct 20, 2026 | 213.70 | 217.40 | 213.25 | 213.70 | 213.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 216.50 | 217.40 | 213.25 | 213.70 | 213.70 | -1.18% | 783,762 | 0.72 |
| Oct 16, 2026 | 216.20 | 218.65 | 213.05 | 216.25 | 216.25 | -1.14% | 995,090 | 0.91 |
| Oct 15, 2026 | 220.00 | 221.40 | 217.50 | 218.75 | 218.75 | +0.09% | 732,102 | 0.66 |
| Oct 14, 2026 | 218.00 | 221.25 | 215.60 | 218.55 | 218.55 | +0.30% | 1,054,525 | 0.88 |
| Oct 13, 2026 | 213.85 | 217.90 | 212.60 | 217.90 | 217.90 | +2.30% | 492,682 | 0.41 |
| Oct 12, 2026 | 215.65 | 217.85 | 212.50 | 213.00 | 213.00 | -0.84% | 760,218 | 0.63 |
| Oct 09, 2026 | 211.30 | 215.70 | 210.70 | 214.80 | 214.80 | +1.56% | 1,229,162 | 1.03 |
| Oct 08, 2026 | 216.35 | 216.35 | 210.35 | 211.50 | 211.50 | -2.44% | 1,291,888 | 1.09 |
| Oct 07, 2026 | 217.80 | 218.95 | 215.60 | 216.80 | 216.80 | -0.37% | 595,670 | 0.49 |
| Oct 06, 2026 | 213.25 | 219.35 | 211.70 | 217.60 | 217.60 | +2.64% | 1,304,063 | 1.07 |
| Oct 05, 2026 | 214.20 | 214.20 | 210.55 | 212.00 | 212.00 | +0.00% | 1,610,021 | 1.32 |
| Oct 02, 2026 | 212.00 | 216.30 | 208.50 | 212.00 | 212.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 216.30 | 216.30 | 208.50 | 212.00 | 212.00 | -2.12% | 1,539,655 | 1.23 |
| Sep 30, 2026 | 217.90 | 220.40 | 215.70 | 216.60 | 216.60 | -0.60% | 1,238,931 | 1.00 |
| Sep 29, 2026 | 220.75 | 220.75 | 215.35 | 217.90 | 217.90 | -1.07% | 956,273 | 0.78 |
| Sep 28, 2026 | 227.00 | 227.00 | 219.05 | 220.25 | 220.25 | -2.97% | 1,799,199 | 1.48 |
| Sep 25, 2026 | 227.50 | 227.80 | 225.50 | 227.00 | 227.00 | -0.87% | 998,463 | 0.83 |
| Sep 24, 2026 | 230.00 | 230.60 | 226.70 | 229.00 | 229.00 | -1.17% | 529,165 | 0.44 |
| Sep 23, 2026 | 230.95 | 232.40 | 230.70 | 231.70 | 231.70 | +0.74% | 396,403 | 0.33 |
| Sep 22, 2026 | 231.15 | 234.00 | 229.30 | 230.00 | 230.00 | -0.11% | 885,520 | 0.74 |
| Sep 21, 2026 | 230.40 | 231.70 | 229.50 | 230.25 | 230.25 | -0.50% | 769,349 | 0.64 |
| Sep 18, 2026 | 229.95 | 232.00 | 229.95 | 231.40 | 231.40 | +0.83% | 993,331 | 0.83 |
| Sep 17, 2026 | 224.85 | 230.20 | 224.85 | 229.50 | 229.50 | +2.00% | 1,077,991 | 0.90 |
| Sep 16, 2026 | 226.90 | 228.20 | 225.00 | 225.00 | 225.00 | -0.44% | 1,151,405 | 0.96 |
| Sep 15, 2026 | 230.20 | 231.85 | 226.00 | 226.00 | 226.00 | -1.74% | 1,275,214 | 1.07 |
| Sep 14, 2026 | 230.00 | 231.25 | 226.40 | 230.00 | 230.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 228.50 | 231.25 | 226.40 | 230.00 | 230.00 | -0.50% | 1,566,394 | 1.31 |
| Sep 10, 2026 | 231.00 | 232.25 | 229.25 | 231.15 | 231.15 | +0.06% | 910,613 | 0.75 |
| Sep 09, 2026 | 232.80 | 232.85 | 230.60 | 231.00 | 231.00 | -1.07% | 1,143,383 | 0.95 |
| Sep 08, 2026 | 234.35 | 234.70 | 232.65 | 233.50 | 233.50 | -0.51% | 1,440,699 | 1.21 |
| Sep 07, 2026 | 238.70 | 239.35 | 234.40 | 234.70 | 234.70 | -2.15% | 1,052,664 | 0.89 |
| Sep 04, 2026 | 237.55 | 240.55 | 237.55 | 239.85 | 239.85 | +0.90% | 1,072,017 | 0.91 |
| Sep 03, 2026 | 236.95 | 240.30 | 236.30 | 237.70 | 237.70 | +0.30% | 1,022,217 | 0.86 |
| Sep 02, 2026 | 234.40 | 237.35 | 232.30 | 237.00 | 237.00 | +0.45% | 1,284,499 | 1.09 |
| Sep 01, 2026 | 239.80 | 240.25 | 235.05 | 235.95 | 235.95 | -1.28% | 608,566 | 0.51 |
| Aug 31, 2026 | 238.40 | 239.00 | 235.50 | 239.00 | 239.00 | +0.38% | 460,078 | 0.39 |
| Aug 28, 2026 | 238.40 | 239.90 | 237.50 | 238.10 | 238.10 | -0.17% | 904,071 | 0.76 |
| Aug 27, 2026 | 241.70 | 242.60 | 238.50 | 238.50 | 238.50 | -1.34% | 860,008 | 0.73 |
| Aug 26, 2026 | 244.35 | 245.00 | 241.75 | 241.75 | 241.75 | -0.37% | 331,402 | 0.28 |
| Aug 25, 2026 | 242.00 | 242.90 | 240.30 | 242.65 | 242.65 | +0.00% | 851,427 | 0.72 |
| Aug 24, 2026 | 244.80 | 245.30 | 242.30 | 242.65 | 242.65 | -0.43% | 322,462 | 0.27 |