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 |