NSE - Delayed Quote
INR
Jio Financial Services Limited (JIOFIN.NS)
234.40
-5.10
(-2.13%)
At close: September 7 at 3:15:00 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
Sep 4, 2026
237.80
240.63
237.80
239.50
239.50
11,860,254
Sep 3, 2026
236.90
240.48
236.40
237.45
237.45
9,293,803
Sep 2, 2026
234.00
237.40
232.30
236.90
236.90
15,926,208
Sep 1, 2026
240.00
240.01
235.01
235.85
235.85
10,397,855
Aug 31, 2026
238.00
241.35
235.50
241.35
241.35
22,007,832
Aug 28, 2026
238.60
240.00
237.60
238.40
238.40
7,150,998
Aug 27, 2026
242.00
242.65
238.10
238.10
238.10
7,638,222
Aug 26, 2026
244.15
245.00
241.00
241.00
241.00
6,814,531
Aug 25, 2026
242.00
243.15
240.40
243.15
243.15
9,800,689
Aug 24, 2026
244.55
245.35
242.00
242.00
242.00
6,651,365
Aug 21, 2026
244.30
245.80
243.50
244.00
244.00
5,583,469
Aug 20, 2026
244.00
247.25
243.75
244.60
244.60
8,819,149
Aug 19, 2026
245.80
246.30
241.50
243.15
243.15
9,712,757
Aug 18, 2026
248.90
248.90
245.80
245.80
245.80
9,238,709
Aug 17, 2026
249.05
249.90
245.75
249.75
249.75
11,490,495
Aug 14, 2026
255.60
255.60
249.05
249.05
249.05
16,541,508
Aug 13, 2026
261.95
263.40
254.00
255.60
255.60
48,657,061
Aug 12, 2026
252.75
256.05
249.00
256.05
256.05
13,290,344
Aug 11, 2026
253.90
254.00
252.00
252.75
252.75
6,019,790
Aug 10, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
256.80
257.85
253.55
254.00
254.00
9,861,960
Aug 7, 2026
263.10
263.40
256.80
256.80
256.20
10,858,220
Aug 6, 2026
262.20
266.35
260.30
263.10
262.49
15,775,224
Aug 5, 2026
266.65
268.20
260.70
261.95
261.34
19,828,927
Aug 4, 2026
264.00
266.60
261.90
265.00
264.38
24,776,731
Aug 3, 2026
260.00
266.95
256.30
263.00
262.39
36,582,683
Jul 31, 2026
247.50
257.06
247.00
256.46
255.86
42,840,807
Jul 30, 2026
248.75
249.90
245.10
246.95
246.37
15,570,324
Jul 29, 2026
238.00
253.90
237.51
249.48
248.90
48,984,683
Jul 28, 2026
236.00
239.21
235.51
237.08
236.53
11,263,195
Jul 27, 2026
237.00
237.40
235.26
236.17
235.62
6,984,152
Jul 24, 2026
232.00
235.48
231.21
234.71
234.16
10,217,898
Jul 23, 2026
234.00
235.78
232.35
233.16
232.62
9,274,393
Jul 22, 2026
239.36
241.44
234.19
234.80
234.25
17,633,281
Jul 21, 2026
239.48
241.20
236.71
240.03
239.47
17,460,387
Jul 20, 2026
243.00
243.11
238.10
238.92
238.36
19,257,829
Jul 17, 2026
247.50
249.95
242.00
242.98
242.41
95,978,862
Jul 16, 2026
237.78
237.91
234.10
235.65
235.10
9,649,365
Jul 15, 2026
237.20
238.50
235.35
236.59
236.04
9,708,543
Jul 14, 2026
239.70
239.89
235.20
235.97
235.42
10,014,430
Jul 13, 2026
239.80
243.48
239.35
241.41
240.85
13,432,355
Jul 10, 2026
235.00
243.50
233.95
241.96
241.39
27,714,158
Jul 9, 2026
231.00
234.22
230.77
233.37
232.82
11,583,829
Jul 8, 2026
242.00
242.00
229.00
229.99
229.45
37,304,617
Jul 7, 2026
239.95
245.25
239.45
243.07
242.50
23,069,644
Jul 6, 2026
239.20
240.67
238.10
240.00
239.44
9,664,713
Jul 3, 2026
241.05
242.20
238.86
239.35
238.79
8,863,322
Jul 2, 2026
240.01
240.79
238.83
239.73
239.17
5,834,832
Jul 1, 2026
236.76
240.76
236.50
240.01
239.45
7,959,631
Jun 30, 2026
237.00
238.32
235.26
236.44
235.89
9,951,114
Jun 29, 2026
239.00
239.20
235.92
236.71
236.16
9,229,023
Jun 26, 2026
239.43
239.43
239.43
239.43
238.87
-
Jun 25, 2026
240.05
241.93
238.50
239.43
238.87
8,663,156
Jun 24, 2026
237.76
239.75
235.30
238.87
238.31
9,540,112
Jun 23, 2026
244.00
244.19
237.20
237.81
237.25
11,177,956
Jun 22, 2026
245.00
246.40
243.01
243.38
242.81
8,096,383
Jun 19, 2026
244.00
246.85
242.03
244.45
243.88
22,160,659
Jun 18, 2026
242.98
245.00
242.50
244.10
243.53
9,457,087
Jun 17, 2026
242.20
244.74
241.22
242.98
242.41
10,009,881
Jun 16, 2026
240.05
243.32
239.86
241.95
241.38
15,505,756
Jun 15, 2026
241.50
243.69
239.04
239.52
238.96
18,199,317
Jun 12, 2026
230.90
236.50
230.00
235.89
235.34
12,744,670
Jun 11, 2026
229.65
229.88
227.00
228.02
227.49
11,664,899
Jun 10, 2026
234.20
234.95
229.55
230.17
229.63
8,453,644
Jun 9, 2026
229.57
234.49
229.57
234.21
233.66
9,959,663
Jun 8, 2026
233.00
234.21
227.68
228.86
228.33
13,089,712
Jun 5, 2026
235.29
239.30
235.14
236.89
236.34
12,186,829
Jun 4, 2026
234.50
237.70
233.65
235.74
235.19
9,053,339
Jun 3, 2026
237.40
237.40
231.59
235.03
234.48
12,256,871
Jun 2, 2026
233.75
238.50
232.26
237.64
237.08
10,183,097
Jun 1, 2026
239.99
240.70
234.30
234.95
234.40
10,854,238
May 29, 2026
244.00
245.15
238.05
238.95
238.39
22,534,996
May 28, 2026
242.89
242.89
242.89
242.89
242.32
-
May 27, 2026
241.00
243.86
240.71
242.89
242.32
9,140,875
May 26, 2026
241.39
243.70
240.01
240.67
240.11
10,437,883
May 25, 2026
241.00
243.65
240.20
241.74
241.18
9,813,693
May 22, 2026
236.11
241.00
236.11
238.19
237.63
13,517,010
May 21, 2026
236.50
238.30
235.06
235.78
235.23
12,084,486
May 20, 2026
230.39
235.46
229.42
234.67
234.12
11,303,753
May 19, 2026
232.63
236.10
232.30
233.28
232.73
9,590,375
May 18, 2026
230.00
233.33
227.21
232.63
232.09
13,156,630
May 15, 2026
234.90
235.95
232.59
233.06
232.52
10,456,724
May 14, 2026
233.00
235.00
228.41
234.13
233.58
16,545,557
May 13, 2026
231.00
234.00
229.20
231.45
230.91
13,708,347
May 12, 2026
239.54
239.95
229.26
230.47
229.93
21,663,715
May 11, 2026
246.00
246.45
239.80
240.33
239.77
18,858,507
May 8, 2026
250.98
251.49
248.30
249.34
248.76
11,367,680
May 7, 2026
253.50
254.15
250.50
251.02
250.43
16,948,101
May 6, 2026
251.00
252.99
249.17
252.44
251.85
14,692,193
May 5, 2026
252.00
253.70
247.30
248.45
247.87
16,205,692
May 4, 2026
248.00
254.00
247.87
252.74
252.15
17,828,741
May 1, 2026
246.37
246.37
246.37
246.37
245.79
-
Apr 30, 2026
250.00
250.00
243.11
246.37
245.79
20,595,815
Apr 29, 2026
252.11
257.00
250.03
250.71
250.12
22,455,886
Apr 28, 2026
255.50
256.00
249.53
250.81
250.22
21,934,246
Apr 27, 2026
247.10
254.70
247.02
253.64
253.05
25,870,371
Apr 24, 2026
252.00
253.20
244.10
245.73
245.16
32,701,729
Apr 23, 2026
240.00
251.70
238.54
248.66
248.08
74,432,271
Apr 22, 2026
234.70
241.15
234.55
238.51
237.95
40,251,825
Apr 21, 2026
237.27
237.60
234.10
234.75
234.20
46,344,616
Apr 20, 2026
242.00
242.01
234.50
237.15
236.60
38,415,130
Apr 17, 2026
242.02
245.50
240.64
243.86
243.29
51,452,527
Apr 16, 2026
244.50
245.00
238.02
241.27
240.71
26,180,404
Apr 15, 2026
242.50
244.25
241.51
242.66
242.09
20,476,591
Apr 13, 2026
237.00
238.31
235.26
237.68
237.12
15,386,126
Apr 10, 2026
240.70
243.80
240.00
243.20
242.63
12,039,959
Apr 9, 2026
246.00
246.00
236.70
238.84
238.28
21,124,622
Apr 8, 2026
245.10
248.10
242.15
246.86
246.28
19,911,975
Apr 7, 2026
233.10
236.00
231.77
235.33
234.78
13,783,445
Apr 6, 2026
230.80
236.00
226.10
235.31
234.76
16,036,376
Apr 2, 2026
227.85
230.14
223.55
229.48
228.94
18,541,635
Apr 1, 2026
233.04
233.04
228.00
231.93
231.39
21,603,793
Mar 30, 2026
228.90
231.50
223.30
224.10
223.58
25,943,393
Mar 27, 2026
236.00
236.50
231.55
232.55
232.01
19,784,233
Mar 25, 2026
235.00
241.00
234.75
237.35
236.80
15,684,548
Mar 24, 2026
232.85
234.00
227.75
232.70
232.16
16,119,867
Mar 23, 2026
236.20
236.30
225.40
226.10
225.57
21,172,068
Mar 20, 2026
242.00
244.25
238.60
239.30
238.74
15,021,105
Mar 19, 2026
242.95
244.85
237.60
239.45
238.89
15,046,012
Mar 18, 2026
238.90
250.50
237.95
248.20
247.62
19,579,987
Mar 17, 2026
235.00
238.70
234.35
237.60
237.04
10,638,093
Mar 16, 2026
235.00
238.00
230.70
234.35
233.80
14,936,668
Mar 13, 2026
240.00
240.60
234.25
235.25
234.70
13,328,248
Mar 12, 2026
237.40
245.40
234.00
242.20
241.63
18,865,160
Mar 11, 2026
237.90
242.80
237.50
238.70
238.14
16,495,797
Mar 10, 2026
236.95
237.55
231.35
236.00
235.45
23,126,145
Mar 9, 2026
233.95
233.95
226.30
232.25
231.71
19,524,751
Mar 6, 2026
242.20
243.45
238.90
239.35
238.79
12,566,465
Mar 5, 2026
243.50
244.25
237.75
243.10
242.53
13,760,060
Mar 4, 2026
245.00
245.40
239.80
241.30
240.74
13,886,010
Mar 2, 2026
246.55
252.35
243.55
249.00
248.42
18,412,891
Feb 27, 2026
257.00
259.20
254.65
255.40
254.80
13,283,249
Feb 26, 2026
257.50
258.85
255.35
256.15
255.55
8,691,253
Feb 25, 2026
257.05
259.45
255.65
256.95
256.35
8,837,176
Feb 24, 2026
257.20
257.20
253.20
255.25
254.65
10,953,963
Feb 23, 2026
260.00
260.40
256.15
257.80
257.20
9,454,337
Feb 20, 2026
258.10
260.75
257.55
258.60
258.00
11,215,176
Feb 19, 2026
264.10
265.55
257.35
258.60
258.00
8,482,281
Feb 18, 2026
263.00
264.50
261.75
264.10
263.48
9,451,007
Feb 17, 2026
262.40
264.20
260.90
262.30
261.69
7,407,032
Feb 16, 2026
262.05
263.25
259.55
262.55
261.94
13,826,571
Feb 13, 2026
265.00
267.25
262.85
263.95
263.33
12,222,314
Feb 12, 2026
270.00
270.10
266.70
267.55
266.92
8,681,589
Feb 11, 2026
271.00
271.60
268.30
270.30
269.67
6,544,008
Feb 10, 2026
270.00
274.35
269.00
270.20
269.57
12,632,673
Feb 9, 2026
270.55
271.40
268.75
269.25
268.62
8,211,716
Feb 6, 2026
269.95
270.40
266.50
268.10
267.47
8,939,766
Feb 5, 2026
268.10
271.65
267.50
269.95
269.32
15,768,740
Feb 4, 2026
265.00
269.90
263.95
268.00
267.37
14,556,924
Feb 3, 2026
260.05
267.00
256.95
263.90
263.28
40,223,294
Feb 2, 2026
242.40
245.30
237.00
244.10
243.53
17,248,818
Jan 30, 2026
253.00
257.60
249.55
254.50
253.91
13,448,707
Jan 29, 2026
255.80
256.85
252.45
254.50
253.91
12,165,356
Jan 28, 2026
257.85
258.40
253.00
255.20
254.60
19,034,680
Jan 27, 2026
253.80
257.50
250.20
256.05
255.45
14,773,866
Jan 23, 2026
264.00
266.25
252.25
252.90
252.31
14,857,605
Jan 22, 2026
267.00
268.15
259.75
262.60
261.99
12,282,969
Jan 21, 2026
265.30
269.20
262.50
263.25
262.63
19,266,179
Jan 20, 2026
275.10
276.45
263.20
265.50
264.88
18,750,739
Jan 19, 2026
279.40
281.65
274.10
275.65
275.01
13,006,403
Jan 16, 2026
287.00
291.00
277.15
278.80
278.15
18,934,861
Jan 15, 2026
287.00
287.00
287.00
287.00
286.33
-
Jan 14, 2026
281.95
287.85
281.85
287.00
286.33
6,701,056
Jan 13, 2026
289.10
290.20
281.90
284.60
283.94
12,956,779
Jan 12, 2026
287.25
289.00
280.75
288.25
287.58
12,216,471
Jan 9, 2026
292.00
294.60
286.15
287.25
286.58
11,375,541
Jan 8, 2026
303.30
304.30
292.15
293.55
292.86
12,255,998
Jan 7, 2026
298.00
306.00
296.65
303.50
302.79
20,416,851
Jan 6, 2026
300.10
302.30
293.50
298.55
297.85
10,930,694
Jan 5, 2026
301.80
302.45
298.85
300.40
299.70
6,971,528
Jan 2, 2026
295.60
303.00
295.50
301.70
301.00
10,604,978
Jan 1, 2026
295.40
296.75
294.15
295.70
295.01
3,697,802
Dec 31, 2025
292.60
296.90
292.60
294.95
294.26
6,540,400
Dec 30, 2025
293.00
293.85
291.40
292.50
291.82
6,850,674
Dec 29, 2025
297.00
297.55
293.35
293.95
293.26
4,713,140
Dec 26, 2025
298.00
299.80
296.15
296.95
296.26
3,945,249
Dec 24, 2025
298.70
302.60
298.05
298.90
298.20
6,548,391
Dec 23, 2025
299.55
299.75
297.70
298.70
298.00
5,346,120
Dec 22, 2025
298.00
299.95
297.90
298.75
298.05
5,136,735
Dec 19, 2025
294.10
297.80
293.35
296.95
296.26
8,767,177
Dec 18, 2025
292.70
293.55
289.75
292.30
291.62
6,478,984
Dec 17, 2025
295.00
296.00
291.70
293.15
292.47
5,906,902
Dec 16, 2025
298.05
298.75
294.50
295.25
294.56
7,141,463
Dec 15, 2025
299.00
300.40
297.55
299.60
298.90
4,850,351
Dec 12, 2025
300.00
302.40
298.75
300.75
300.05
7,955,711
Dec 11, 2025
291.00
299.00
290.00
298.45
297.75
9,589,482
Dec 10, 2025
294.00
295.40
289.25
290.85
290.17
8,655,536
Dec 9, 2025
296.15
296.80
288.75
293.20
292.51
13,376,328
Dec 8, 2025
303.00
304.25
295.25
297.20
296.51
12,432,114
Dec 5, 2025
302.00
304.45
300.25
303.75
303.04
6,506,083
Dec 4, 2025
301.00
303.45
300.00
302.25
301.54
5,601,692
Dec 3, 2025
305.00
305.70
298.45
301.00
300.30
8,408,528
Dec 2, 2025
303.00
307.00
303.00
304.85
304.14
8,589,532
Dec 1, 2025
307.10
308.15
303.55
304.75
304.04
6,225,454
Nov 28, 2025
306.15
308.00
305.50
306.20
305.48
5,488,672
Nov 27, 2025
309.00
309.80
305.00
306.45
305.73
5,565,162
Nov 26, 2025
301.50
308.65
301.50
308.00
307.28
8,885,249
Nov 25, 2025
299.75
303.40
299.60
300.80
300.10
7,131,282
Nov 24, 2025
303.30
304.35
299.10
299.85
299.15
12,349,069
Nov 21, 2025
307.00
308.35
303.00
303.55
302.84
5,973,657
Nov 20, 2025
305.60
309.60
305.20
308.35
307.63
7,784,069
Nov 19, 2025
305.85
306.40
303.60
304.45
303.74
5,882,303
Nov 18, 2025
311.15
311.85
305.45
305.95
305.24
8,869,128
Nov 17, 2025
316.00
316.85
311.15
312.00
311.27
8,876,003
Nov 14, 2025
311.00
315.70
309.30
314.90
314.16
13,675,544
Nov 13, 2025
310.00
316.60
309.70
310.70
309.97
15,761,851
Nov 12, 2025
305.30
310.30
305.25
309.50
308.78
12,029,642
Nov 11, 2025
302.00
305.65
297.65
304.90
304.19
10,752,137
Nov 10, 2025
299.65
303.40
299.65
301.95
301.24
8,870,055
Nov 7, 2025
297.00
300.15
293.50
299.30
298.60
9,364,502
Nov 6, 2025
301.90
303.20
297.50
298.10
297.40
8,339,076
Nov 4, 2025
306.00
306.95
301.35
301.90
301.19
8,396,727
Nov 3, 2025
306.20
308.40
303.50
306.80
306.08
8,075,806
Oct 31, 2025
309.00
310.95
306.25
306.80
306.08
6,533,999
Oct 30, 2025
310.10
312.80
309.15
309.80
309.08
8,517,048
Oct 29, 2025
307.80
310.75
307.60
309.75
309.03
8,605,721
Oct 28, 2025
306.10
308.75
305.05
307.95
307.23
11,236,088
Oct 27, 2025
306.85
307.90
305.15
305.55
304.84
8,333,968
Oct 24, 2025
310.00
311.15
305.50
305.95
305.24
8,292,307
Oct 23, 2025
312.00
313.85
308.40
309.05
308.33
11,107,313
Oct 21, 2025
311.45
313.30
311.05
311.80
311.07
3,190,393
Oct 20, 2025
309.20
315.80
309.10
310.70
309.97
14,883,909
Oct 17, 2025
313.55
314.75
307.05
309.30
308.58
13,963,053
Oct 16, 2025
314.05
314.30
310.60
312.10
311.37
10,445,546
Oct 15, 2025
305.60
312.95
305.60
312.65
311.92
14,796,118
Oct 14, 2025
309.65
310.80
305.10
305.60
304.89
7,420,573
Oct 13, 2025
306.00
308.80
304.70
308.45
307.73
6,533,659
Oct 10, 2025
307.00
310.40
306.65
308.15
307.43
7,654,597
Oct 9, 2025
305.30
308.15
305.30
307.35
306.63
6,279,739
Oct 8, 2025
309.90
310.95
304.20
304.65
303.94
7,853,613
Oct 7, 2025
306.35
315.00
306.30
309.90
309.18
18,717,966
Oct 6, 2025
302.00
306.65
301.50
306.25
305.53
8,816,471
Oct 3, 2025
300.05
302.95
298.80
301.70
301.00
8,773,415
Oct 1, 2025
294.00
300.85
293.05
300.05
299.35
8,551,743
Sep 30, 2025
295.00
296.80
292.20
293.20
292.51
10,119,815
Sep 29, 2025
296.00
299.90
293.40
294.20
293.51
9,607,887
Sep 26, 2025
300.90
301.60
294.35
295.85
295.16
11,503,280
Sep 25, 2025
306.75
308.30
301.00
301.60
300.90
12,147,554
Sep 24, 2025
314.00
314.10
306.00
306.75
306.03
11,253,782
Sep 23, 2025
313.85
315.00
310.75
312.55
311.82
11,896,537
Sep 22, 2025
317.00
319.00
312.80
313.85
313.12
7,711,667
Sep 19, 2025
317.60
321.60
315.80
317.00
316.26
17,671,561
Sep 18, 2025
316.30
317.95
315.90
317.35
316.61
9,396,848
Sep 17, 2025
315.90
318.70
315.00
315.85
315.11
8,836,571
Sep 16, 2025
315.80
317.80
314.30
315.45
314.71
10,963,429
Sep 15, 2025
311.05
316.65
310.00
315.35
314.61
14,414,947
Sep 12, 2025
311.05
312.20
310.00
311.20
310.47
6,049,420
Sep 11, 2025
310.05
312.50
309.95
310.70
309.97
6,146,666
Sep 10, 2025
310.00
313.40
309.25
310.05
309.33
10,838,910
Sep 9, 2025
311.10
312.35
307.25
307.95
307.23
10,103,729
Sep 8, 2025
310.75
313.35
309.60
311.10
310.37
6,198,613
