BSE - Delayed Quote
INR
Jio Financial Services Limited (JIOFIN.BO)
204.50
-2.50
(-1.21%)
At close: October 30 at 3:58:43 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
206.80
206.95
204.50
204.50
204.50
787,383
Oct 29, 2026
205.00
207.80
204.60
207.00
207.00
1,143,520
Oct 28, 2026
207.00
208.70
204.15
205.40
205.40
1,289,488
Oct 27, 2026
205.15
208.00
204.40
207.25
207.25
1,336,725
Oct 26, 2026
205.25
206.10
202.65
205.40
205.40
675,608
Oct 23, 2026
210.90
211.40
202.55
205.00
205.00
1,950,251
Oct 22, 2026
210.45
212.25
208.65
211.00
211.00
1,034,659
Oct 21, 2026
214.35
217.35
210.00
211.50
211.50
877,176
Oct 19, 2026
216.50
217.40
213.25
213.70
213.70
783,762
Oct 16, 2026
216.20
218.65
213.05
216.25
216.25
995,090
Oct 15, 2026
220.00
221.40
217.50
218.75
218.75
732,102
Oct 14, 2026
218.00
221.25
215.60
218.55
218.55
1,054,525
Oct 13, 2026
213.85
217.90
212.60
217.90
217.90
492,682
Oct 12, 2026
215.65
217.85
212.50
213.00
213.00
760,218
Oct 9, 2026
211.30
215.70
210.70
214.80
214.80
1,229,162
Oct 8, 2026
216.35
216.35
210.35
211.50
211.50
1,291,888
Oct 7, 2026
217.80
218.95
215.60
216.80
216.80
595,670
Oct 6, 2026
213.25
219.35
211.70
217.60
217.60
1,304,063
Oct 5, 2026
214.20
214.20
210.55
212.00
212.00
1,610,021
Oct 1, 2026
216.30
216.30
208.50
212.00
212.00
1,539,655
Sep 30, 2026
217.90
220.40
215.70
216.60
216.60
1,238,931
Sep 29, 2026
220.75
220.75
215.35
217.90
217.90
956,273
Sep 28, 2026
227.00
227.00
219.05
220.25
220.25
1,799,199
Sep 25, 2026
227.50
227.80
225.50
227.00
227.00
998,463
Sep 24, 2026
230.00
230.60
226.70
229.00
229.00
529,165
Sep 23, 2026
230.95
232.40
230.70
231.70
231.70
396,403
Sep 22, 2026
231.15
234.00
229.30
230.00
230.00
885,520
Sep 21, 2026
230.40
231.70
229.50
230.25
230.25
769,349
Sep 18, 2026
229.95
232.00
229.95
231.40
231.40
993,331
Sep 17, 2026
224.85
230.20
224.85
229.50
229.50
1,077,991
Sep 16, 2026
226.90
228.20
225.00
225.00
225.00
1,151,405
Sep 15, 2026
230.20
231.85
226.00
226.00
226.00
1,275,214
Sep 11, 2026
228.50
231.25
226.40
230.00
230.00
1,566,394
Sep 10, 2026
231.00
232.25
229.25
231.15
231.15
910,613
Sep 9, 2026
232.80
232.85
230.60
231.00
231.00
1,143,383
Sep 8, 2026
234.35
234.70
232.65
233.50
233.50
1,440,699
Sep 7, 2026
238.70
239.35
234.40
234.70
234.70
1,052,664
Sep 4, 2026
237.55
240.55
237.55
239.85
239.85
1,072,017
Sep 3, 2026
236.95
240.30
236.30
237.70
237.70
1,022,217
Sep 2, 2026
234.40
237.35
232.30
237.00
237.00
1,284,499
Sep 1, 2026
239.80
240.25
235.05
235.95
235.95
608,566
Aug 31, 2026
238.40
239.00
235.50
239.00
239.00
460,078
Aug 28, 2026
238.40
239.90
237.50
238.10
238.10
904,071
Aug 27, 2026
241.70
242.60
238.50
238.50
238.50
860,008
Aug 26, 2026
244.35
245.00
241.75
241.75
241.75
331,402
Aug 25, 2026
242.00
242.90
240.30
242.65
242.65
851,427
Aug 24, 2026
244.80
245.30
242.30
242.65
242.65
322,462
Aug 21, 2026
244.05
245.85
243.40
243.70
243.70
773,470
Aug 20, 2026
244.00
247.20
243.90
244.95
244.95
448,023
Aug 19, 2026
245.60
246.20
241.60
242.70
242.70
888,055
Aug 18, 2026
248.95
248.95
245.85
246.15
246.15
810,399
Aug 17, 2026
245.80
249.95
245.70
249.80
249.80
1,188,745
Aug 14, 2026
256.30
256.30
249.25
250.00
250.00
745,621
Aug 13, 2026
262.00
263.35
254.25
255.00
255.00
2,721,894
Aug 12, 2026
252.35
255.00
249.00
255.00
255.00
1,134,770
Aug 11, 2026
253.80
254.00
252.00
252.90
252.90
398,176
Aug 10, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
257.00
257.75
253.50
253.75
253.75
1,173,034
Aug 7, 2026
263.00
263.00
257.00
257.40
256.80
1,387,827
Aug 6, 2026
262.45
266.35
260.50
264.00
263.38
848,994
Aug 5, 2026
267.65
268.20
260.95
261.50
260.89
1,041,421
Aug 4, 2026
264.55
266.50
262.00
264.55
263.93
1,412,434
Aug 3, 2026
260.40
266.90
256.35
262.00
261.39
1,843,900
Jul 31, 2026
248.25
257.00
247.00
256.45
255.85
2,076,220
Jul 30, 2026
248.30
249.90
245.00
246.90
246.32
1,752,161
Jul 29, 2026
237.75
253.80
237.55
249.60
249.02
6,407,270
Jul 28, 2026
236.40
239.20
235.45
237.10
236.55
520,001
Jul 27, 2026
236.70
237.30
235.25
236.15
235.60
980,560
Jul 24, 2026
232.20
235.50
231.25
234.75
234.20
766,833
Jul 23, 2026
232.20
235.85
232.20
233.15
232.61
1,056,913
Jul 22, 2026
239.90
241.30
234.30
234.85
234.30
834,374
Jul 21, 2026
240.00
241.20
236.70
240.00
239.44
1,531,538
Jul 20, 2026
243.05
243.40
238.05
238.95
238.39
1,659,841
Jul 17, 2026
247.30
249.90
242.10
243.00
242.43
6,347,817
Jul 16, 2026
238.30
238.30
234.15
235.65
235.10
580,124
Jul 15, 2026
237.85
238.50
235.35
236.50
235.95
674,929
Jul 14, 2026
239.70
239.70
235.30
235.95
235.40
1,070,396
Jul 13, 2026
239.80
243.50
239.00
241.55
240.99
653,622
Jul 10, 2026
234.60
243.50
234.00
241.85
241.29
3,169,151
Jul 9, 2026
230.55
234.20
230.55
233.40
232.86
1,172,784
Jul 8, 2026
242.00
242.00
229.10
230.45
229.91
1,488,194
Jul 7, 2026
239.45
245.25
239.25
243.05
242.48
2,029,236
Jul 6, 2026
239.40
240.75
238.00
240.15
239.59
1,196,462
Jul 3, 2026
241.30
242.10
238.90
239.30
238.74
614,234
Jul 2, 2026
239.45
240.85
238.80
239.70
239.14
375,062
Jul 1, 2026
236.55
240.70
236.50
240.00
239.44
1,119,297
Jun 30, 2026
237.20
238.35
235.30
236.50
235.95
402,953
Jun 29, 2026
239.25
239.25
236.00
236.70
236.15
455,811
Jun 25, 2026
240.35
241.90
238.40
239.25
238.69
536,410
Jun 24, 2026
237.85
239.75
235.25
238.70
238.14
859,418
Jun 23, 2026
244.95
244.95
237.00
237.75
237.20
970,509
Jun 22, 2026
244.75
246.30
243.00
243.40
242.83
1,021,346
Jun 19, 2026
244.30
246.75
242.05
244.60
244.03
1,453,114
Jun 18, 2026
243.25
245.00
242.50
244.10
243.53
495,811
Jun 17, 2026
242.00
244.65
241.20
242.95
242.38
1,074,083
Jun 16, 2026
240.35
243.30
240.00
242.05
241.49
876,914
Jun 15, 2026
241.15
243.60
239.00
239.50
238.94
1,764,228
Jun 12, 2026
230.60
236.45
230.10
236.05
235.50
712,844
Jun 11, 2026
229.50
229.60
227.05
228.00
227.47
957,633
Jun 10, 2026
234.45
235.00
229.70
230.20
229.66
474,040
Jun 9, 2026
229.30
234.50
229.30
234.20
233.65
967,015
Jun 8, 2026
233.00
234.20
227.60
229.00
228.47
1,410,757
Jun 5, 2026
235.65
239.35
235.30
236.90
236.35
612,985
Jun 4, 2026
234.35
236.80
233.55
235.70
235.15
863,896
Jun 3, 2026
236.90
237.15
231.65
235.10
234.55
951,466
Jun 2, 2026
234.00
238.45
232.30
237.75
237.20
555,292
Jun 1, 2026
239.45
240.65
234.30
234.90
234.35
758,219
May 29, 2026
243.40
245.10
238.00
238.95
238.39
988,502
May 27, 2026
240.75
243.80
240.75
242.95
242.38
1,015,689
May 26, 2026
241.10
243.65
240.00
240.70
240.14
1,011,593
May 25, 2026
241.00
243.60
240.20
241.80
241.24
647,126
May 22, 2026
236.35
241.00
236.25
238.70
238.14
645,916
May 21, 2026
236.40
238.30
235.15
235.75
235.20
527,496
May 20, 2026
230.75
235.45
229.45
234.85
234.30
579,189
May 19, 2026
233.20
236.00
232.40
233.25
232.71
404,507
May 18, 2026
229.70
233.30
227.25
232.50
231.96
1,370,831
May 15, 2026
234.75
235.95
232.55
233.10
232.56
1,082,801
May 14, 2026
232.30
235.15
228.45
234.20
233.65
1,553,119
May 13, 2026
230.70
234.00
229.10
231.60
231.06
1,524,045
May 12, 2026
238.80
240.00
229.30
230.65
230.11
1,773,736
May 11, 2026
246.30
246.30
239.40
240.35
239.79
829,316
May 8, 2026
250.40
251.50
248.25
249.30
248.72
827,373
May 7, 2026
253.80
254.15
250.55
251.05
250.46
635,341
May 6, 2026
252.70
252.90
249.20
252.40
251.81
892,094
May 5, 2026
252.00
253.55
247.40
248.35
247.77
1,181,907
May 4, 2026
247.70
254.00
247.70
252.75
252.16
1,678,826
Apr 30, 2026
250.40
250.40
243.25
246.40
245.83
882,180
Apr 29, 2026
252.00
256.95
250.10
250.65
250.07
1,843,022
Apr 28, 2026
255.20
255.65
249.70
250.90
250.32
1,540,052
Apr 27, 2026
246.45
254.80
246.45
253.75
253.16
2,345,232
Apr 24, 2026
252.35
252.35
244.05
245.75
245.18
1,332,151
Apr 23, 2026
240.60
251.60
238.60
248.60
248.02
2,593,989
Apr 22, 2026
234.85
241.00
234.60
238.40
237.84
1,684,296
Apr 21, 2026
237.70
237.80
234.10
234.60
234.05
1,901,842
Apr 20, 2026
241.50
242.00
234.45
237.05
236.50
2,259,722
Apr 17, 2026
241.80
245.45
240.70
243.95
243.38
2,798,230
Apr 16, 2026
244.85
245.10
238.15
241.30
240.74
1,178,613
Apr 15, 2026
242.95
244.25
241.55
242.65
242.08
565,160
Apr 13, 2026
236.35
238.30
235.25
237.65
237.10
1,184,887
Apr 10, 2026
240.95
243.80
240.15
243.25
242.68
854,280
Apr 9, 2026
246.00
246.00
236.75
238.80
238.24
1,364,721
Apr 8, 2026
245.45
248.25
242.00
246.90
246.32
934,517
Apr 7, 2026
234.95
236.00
231.80
235.30
234.75
430,365
Apr 6, 2026
230.30
235.85
226.00
235.30
234.75
1,402,799
Apr 2, 2026
228.00
230.15
223.60
229.55
229.01
1,464,990
Apr 1, 2026
232.20
232.85
228.00
232.00
231.46
743,412
Mar 30, 2026
228.85
231.45
223.30
224.15
223.63
1,283,708
Mar 27, 2026
235.60
236.45
231.60
232.45
231.91
1,860,847
Mar 25, 2026
234.70
240.90
234.70
237.35
236.80
1,867,492
Mar 24, 2026
233.55
233.95
227.85
232.75
232.21
1,767,073
Mar 23, 2026
236.70
236.70
225.25
226.15
225.62
1,415,540
Mar 20, 2026
241.65
244.25
238.65
239.15
238.59
1,057,422
Mar 19, 2026
242.60
244.85
237.60
239.45
238.89
1,835,361
Mar 18, 2026
239.10
250.40
238.00
248.25
247.67
1,596,427
Mar 17, 2026
235.95
238.65
234.25
237.60
237.05
476,573
Mar 16, 2026
235.25
237.75
230.80
234.20
233.65
844,019
Mar 13, 2026
240.55
240.55
234.30
235.20
234.65
1,221,278
Mar 12, 2026
237.70
245.35
234.00
242.30
241.74
622,541
Mar 11, 2026
238.00
242.70
237.55
238.65
238.09
1,518,278
Mar 10, 2026
236.65
237.50
231.40
236.10
235.55
1,104,007
Mar 9, 2026
234.35
234.35
226.20
232.20
231.66
2,340,213
Mar 6, 2026
242.65
243.00
238.85
239.40
238.84
738,886
Mar 5, 2026
242.35
244.25
237.70
243.10
242.53
634,437
Mar 4, 2026
244.25
244.90
239.85
241.25
240.69
848,573
Mar 2, 2026
242.05
252.35
242.05
248.90
248.32
993,550
Feb 27, 2026
256.70
259.20
254.60
255.35
254.75
613,869
Feb 26, 2026
257.05
258.95
255.35
256.15
255.55
493,469
Feb 25, 2026
256.25
259.35
255.75
256.95
256.35
782,323
Feb 24, 2026
257.00
257.05
253.30
255.30
254.70
633,979
Feb 23, 2026
259.30
260.45
256.10
257.80
257.20
681,710
Feb 20, 2026
258.00
260.70
257.60
258.60
258.00
686,985
Feb 19, 2026
264.05
265.50
257.45
258.75
258.15
354,912
Feb 18, 2026
263.00
264.60
261.70
264.05
263.43
606,794
Feb 17, 2026
262.10
264.15
261.00
262.35
261.74
469,911
Feb 16, 2026
262.90
263.15
259.70
262.55
261.94
473,013
Feb 13, 2026
265.00
267.15
262.80
263.85
263.23
871,321
Feb 12, 2026
270.25
270.30
266.70
267.65
267.03
350,964
Feb 11, 2026
271.00
271.65
268.25
270.25
269.62
699,300
Feb 10, 2026
269.60
274.35
269.00
270.20
269.57
911,521
Feb 9, 2026
270.00
271.50
269.00
269.25
268.62
348,408
Feb 6, 2026
269.95
270.35
266.50
268.05
267.43
884,368
Feb 5, 2026
268.65
271.75
267.10
269.95
269.32
1,294,758
Feb 4, 2026
265.00
269.90
264.20
268.05
267.43
1,191,284
Feb 3, 2026
263.80
266.90
256.85
263.95
263.33
4,934,995
Feb 2, 2026
243.55
245.00
237.00
244.25
243.68
1,510,579
Jan 30, 2026
253.05
257.70
249.85
254.45
253.86
461,310
Jan 29, 2026
256.15
256.90
252.50
254.45
253.86
1,178,730
Jan 28, 2026
257.60
258.40
252.95
255.30
254.70
853,459
Jan 27, 2026
253.10
257.35
250.20
256.00
255.40
1,572,398
Jan 23, 2026
263.25
266.30
252.50
252.95
252.36
1,710,277
Jan 22, 2026
266.05
268.25
259.80
262.80
262.19
506,962
Jan 21, 2026
264.55
269.25
262.40
263.20
262.59
1,962,522
Jan 20, 2026
274.65
276.45
263.25
265.60
264.98
854,642
Jan 19, 2026
279.25
281.55
274.15
275.50
274.86
1,360,174
Jan 16, 2026
287.00
291.00
277.25
278.90
278.25
1,455,269
Jan 14, 2026
272.80
287.90
272.80
286.95
286.28
1,000,093
Jan 13, 2026
289.00
290.20
282.00
284.60
283.94
808,148
Jan 12, 2026
287.00
289.00
280.95
288.30
287.63
1,630,662
Jan 9, 2026
292.50
294.55
286.20
287.25
286.58
605,700
Jan 8, 2026
302.70
304.00
292.10
293.40
292.72
1,074,796
Jan 7, 2026
297.50
306.00
296.65
303.65
302.94
597,073
Jan 6, 2026
299.30
302.30
293.55
298.40
297.70
401,948
Jan 5, 2026
299.45
302.35
298.70
300.30
299.60
865,019
Jan 2, 2026
295.25
303.00
295.25
301.75
301.05
533,227
Jan 1, 2026
295.00
296.75
294.15
295.60
294.91
410,104
Dec 31, 2025
292.20
297.05
292.20
294.95
294.26
743,110
Dec 30, 2025
293.85
293.85
291.35
292.55
291.87
232,490
Dec 29, 2025
296.30
297.50
293.40
293.90
293.21
599,502
Dec 26, 2025
298.85
299.90
296.20
297.05
296.36
230,045
Dec 24, 2025
298.20
302.60
298.00
298.85
298.15
703,536
Dec 23, 2025
298.75
299.70
297.75
298.70
298.00
170,086
Dec 22, 2025
297.70
299.90
297.70
298.70
298.00
531,193
Dec 19, 2025
294.00
297.80
293.35
296.95
296.26
296,649
Dec 18, 2025
293.10
293.60
289.75
292.20
291.52
613,922
Dec 17, 2025
295.00
296.05
291.90
293.15
292.47
232,528
Dec 16, 2025
297.60
298.75
294.50
295.00
294.31
346,576
Dec 15, 2025
298.65
300.35
297.50
299.50
298.80
544,683
Dec 12, 2025
299.55
302.30
298.70
300.75
300.05
347,860
Dec 11, 2025
291.00
299.00
290.00
298.35
297.65
370,388
Dec 10, 2025
293.45
295.40
289.10
290.70
290.02
731,931
Dec 9, 2025
296.10
296.70
288.70
293.25
292.57
1,147,848
Dec 8, 2025
303.70
304.15
295.25
297.35
296.66
436,450
Dec 5, 2025
301.80
304.30
300.15
303.70
302.99
366,468
Dec 4, 2025
301.00
303.40
299.90
302.15
301.45
536,409
Dec 3, 2025
304.85
305.95
298.35
301.15
300.45
563,473
Dec 2, 2025
304.45
306.95
303.40
304.80
304.09
307,173
Dec 1, 2025
306.65
308.15
303.60
304.65
303.94
811,447
Nov 28, 2025
306.80
307.90
305.40
306.25
305.54
263,041
Nov 27, 2025
308.65
309.95
305.10
306.25
305.54
514,630
Nov 26, 2025
302.25
308.50
301.70
307.90
307.18
960,878
Nov 25, 2025
299.40
303.35
299.40
300.95
300.25
699,615
Nov 24, 2025
302.60
304.40
299.25
299.85
299.15
807,661
Nov 21, 2025
306.70
308.35
302.95
303.55
302.84
685,599
Nov 20, 2025
305.20
309.65
305.20
308.35
307.63
1,092,535
Nov 19, 2025
305.05
306.00
303.50
304.50
303.79
606,800
Nov 18, 2025
311.15
311.75
305.50
305.95
305.24
724,604
Nov 17, 2025
314.80
316.65
311.40
312.00
311.27
371,837
Nov 14, 2025
310.75
315.65
307.60
314.80
314.07
1,360,988
Nov 13, 2025
309.65
316.50
309.65
310.75
310.03
1,861,158
Nov 12, 2025
305.05
310.20
305.05
309.50
308.78
1,020,737
Nov 11, 2025
301.85
305.60
297.65
304.95
304.24
383,474
Nov 10, 2025
299.45
303.20
299.45
301.85
301.15
305,521
Nov 7, 2025
296.70
300.20
293.55
299.25
298.55
529,679
Nov 6, 2025
301.90
303.20
297.40
298.05
297.36
981,577
Nov 4, 2025
305.40
306.95
301.50
301.90
301.20
334,162
Nov 3, 2025
305.50
308.40
303.65
306.60
305.89
1,696,142
Oct 31, 2025
309.50
310.80
306.35
306.80
306.08
231,282
Oct 30, 2025
309.75
312.70
309.20
309.75
309.03
856,199
