BSE - Delayed Quote INR

Jio Financial Services Limited (JIOFIN.BO)

Compare
279.05
+2.30
+(0.83%)
At close: January 17 at 3:58:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025279.70281.40275.85279.05279.05757,898
Jan 16, 2025277.30278.80275.00276.75276.751,131,981
Jan 15, 2025276.60276.60271.40272.50272.501,429,628
Jan 14, 2025266.95274.10264.25273.00273.002,200,589
Jan 13, 2025277.25277.90265.10266.20266.203,433,473
Jan 10, 2025289.60291.20280.10280.65280.652,010,461
Jan 9, 2025299.50299.50288.65289.25289.251,448,716
Jan 8, 2025300.80300.80296.30298.60298.60835,792
Jan 7, 2025297.05301.05297.05299.25299.25319,180
Jan 6, 2025306.15308.45295.25296.55296.55771,262
Jan 3, 2025307.00310.85304.25307.35307.351,208,100
Jan 2, 2025306.35306.95303.35304.95304.95813,390
Jan 1, 2025299.10306.35298.85304.50304.50866,174
Dec 31, 2024303.85303.85296.35298.75298.75695,404
Dec 30, 2024304.95308.95301.05306.10306.101,193,672
Dec 27, 2024306.35307.45304.55304.95304.95288,186
Dec 26, 2024304.90306.90302.95305.40305.40792,128
Dec 24, 2024305.00307.10303.65304.75304.75728,416
Dec 23, 2024308.95308.95302.00304.75304.751,127,762
Dec 20, 2024315.70315.70303.00304.50304.501,672,502
Dec 19, 2024318.90320.00310.75313.15313.15857,080
Dec 18, 2024336.65336.80323.60324.55324.55572,069
Dec 17, 2024339.70340.90335.80337.05337.05273,081
Dec 16, 2024340.00342.40338.55340.30340.30366,478
Dec 13, 2024337.30340.70330.65339.70339.701,240,399
Dec 12, 2024343.25346.30337.15338.30338.30819,071
Dec 11, 2024334.50345.00333.35343.05343.05713,045
Dec 10, 2024336.85337.90333.65335.00335.00683,231
Dec 9, 2024338.95341.30336.05336.85336.85398,025
Dec 6, 2024342.65343.00338.00338.80338.80773,225
Dec 5, 2024346.40347.00339.65341.55341.55343,545
Dec 4, 2024342.00347.30340.70345.15345.15729,664
Dec 3, 2024331.00342.00330.00340.20340.201,709,676
Dec 2, 2024326.45330.45325.20329.75329.75192,712
Nov 29, 2024325.75332.25325.35328.30328.301,480,901
Nov 28, 2024327.60331.45325.00325.45325.45900,850
Nov 27, 2024326.00331.85322.30328.95328.95430,759
Nov 26, 2024321.90326.70320.10326.00326.00491,903
Nov 25, 2024318.50324.90318.05323.10323.101,334,808
Nov 22, 2024314.65317.70312.35313.85313.85386,180
Nov 21, 2024317.40318.65313.05314.10314.10408,488
Nov 19, 2024319.50323.55317.15319.25319.25956,805
Nov 18, 2024320.35322.95314.00318.80318.801,317,712
Nov 14, 2024302.35320.00302.35318.45318.453,563,369
Nov 13, 2024309.55309.95298.00299.40299.402,320,158
Nov 12, 2024312.10316.20310.00310.30310.30829,887
Nov 11, 2024314.50316.15310.80312.15312.151,096,538
Nov 8, 2024325.55325.55314.65316.15316.15354,006
Nov 7, 2024327.00328.50320.00321.35321.35381,107
Nov 6, 2024324.00327.75322.80325.90325.90460,565
Nov 4, 2024327.00327.00319.25319.85319.851,123,337
Nov 1, 2024325.65326.85324.35326.30326.30646,994
Oct 31, 2024319.55323.90317.75322.35322.35650,765
Oct 29, 2024318.25326.75314.00326.15326.151,733,893
Oct 28, 2024314.05319.30310.75316.75316.751,745,586
Oct 25, 2024317.90317.90306.20311.30311.302,215,561
Oct 24, 2024314.85318.35314.85316.10316.101,031,217
Oct 23, 2024315.05321.35313.05314.85314.851,810,849
Oct 22, 2024328.35328.35311.40314.35314.35965,860
Oct 21, 2024334.20334.40326.00327.05327.051,258,611
Oct 18, 2024330.85332.95325.40330.55330.551,407,806
Oct 17, 2024334.50335.20328.75329.25329.251,403,715
Oct 16, 2024337.45339.20332.75333.85333.85974,031
Oct 15, 2024341.55341.95336.20336.85336.85459,461
Oct 14, 2024343.00343.45338.70339.90339.90861,673
Oct 11, 2024343.50344.45340.50341.55341.55350,845
Oct 10, 2024345.05347.40343.00343.75343.75474,502
Oct 9, 2024349.35349.35341.30342.60342.60711,908
Oct 8, 2024335.00349.35333.05345.45345.451,022,235
Oct 7, 2024346.90349.50329.45336.10336.101,923,063
Oct 4, 2024344.50345.05336.35338.75338.751,140,778
Oct 3, 2024343.90350.00339.15345.50345.501,482,433
Oct 1, 2024352.00353.00346.40350.90350.901,830,248
Sep 30, 2024357.85358.00349.80350.70350.701,392,642
Sep 27, 2024350.00363.00349.15358.80358.805,682,166
Sep 26, 2024352.60353.55349.00349.85349.85374,854
Sep 25, 2024351.25354.90349.10352.45352.45576,581
Sep 24, 2024354.40355.85349.15352.20352.20844,660
Sep 23, 2024354.30361.10352.10354.05354.052,508,568
Sep 20, 2024348.00355.70348.00354.30354.301,529,021
Sep 19, 2024349.00350.50338.50346.20346.201,157,346
Sep 18, 2024350.25353.50345.00346.75346.751,611,456
Sep 17, 2024348.80355.05344.05351.65351.651,862,029
Sep 16, 2024352.00354.15347.50348.90348.901,485,843
Sep 13, 2024350.60354.30346.90351.95351.95932,220
Sep 12, 2024346.65351.45342.45349.60349.601,969,415
Sep 11, 2024352.05355.35343.10344.30344.30932,300
Sep 10, 2024343.40359.85340.85351.25351.252,912,765
Sep 9, 2024337.00345.80329.35341.15341.152,352,927
Sep 6, 2024345.35345.95336.00336.90336.902,329,001
Sep 5, 2024348.95350.20344.00345.35345.352,413,138
Sep 4, 2024345.00350.00342.85347.20347.202,332,272
Sep 3, 2024350.20354.80342.65350.45350.453,651,585
Sep 2, 2024324.25349.20323.20344.65344.656,608,978
Aug 30, 2024328.15331.60320.50321.75321.753,000,267
Aug 29, 2024324.10333.00324.00325.70325.703,847,189
Aug 28, 2024327.00330.00321.10322.35322.352,273,889
Aug 26, 2024333.20334.20321.80323.20323.202,466,721
Aug 23, 2024329.65333.70326.80327.20327.20976,912
Aug 22, 2024332.00334.00328.90329.60329.601,379,828
Aug 21, 2024336.00337.00330.00331.10331.10865,370
Aug 20, 2024332.85337.90331.70333.35333.352,168,597
Aug 19, 2024332.30334.50328.85331.50331.501,141,954
Aug 16, 2024324.00329.50319.55327.90327.901,788,988
Aug 14, 2024326.00326.30319.10320.05320.051,446,333
Aug 13, 2024329.95336.55322.00323.35323.351,046,230
Aug 12, 2024324.15330.75322.45329.10329.101,753,028
Aug 9, 2024330.55330.55324.60325.60325.601,427,712
Aug 8, 2024330.35330.70324.05326.45326.451,375,496
Aug 7, 2024316.00337.30313.35330.15330.152,255,318
Aug 6, 2024317.00322.00310.00311.55311.55984,950
Aug 5, 2024310.55322.00310.55317.00317.003,900,964
Aug 2, 2024325.25328.20324.40326.35326.351,274,144
Aug 1, 2024328.65332.90328.50328.75328.751,408,005
Jul 31, 2024329.40331.20327.50328.60328.601,314,743
Jul 30, 2024330.95331.70329.00329.40329.401,135,549
Jul 29, 2024334.05335.15329.75330.20330.201,865,814
Jul 26, 2024329.45336.50329.45331.90331.901,845,290
Jul 25, 2024332.75333.55329.00329.40329.401,745,008
Jul 24, 2024335.00338.95334.40334.80334.801,481,790
Jul 23, 2024342.25342.30326.00334.95334.952,363,717
Jul 22, 2024339.00343.10334.40341.05341.051,036,681
Jul 19, 2024337.45342.00332.00338.70338.70794,015
Jul 18, 2024345.05346.00335.90336.65336.652,946,309
Jul 16, 2024350.55350.55343.10344.25344.251,291,832
Jul 15, 2024354.50356.50351.75355.25355.251,881,229
Jul 12, 2024353.55356.50350.00350.35350.352,141,595
Jul 11, 2024349.10351.15347.00348.05348.05485,167
Jul 10, 2024350.00351.10344.00347.90347.901,515,419
Jul 9, 2024348.40353.50348.40349.95349.951,314,722
Jul 8, 2024352.60353.75347.50348.35348.35640,928
Jul 5, 2024350.85354.60349.25352.50352.501,931,925
Jul 4, 2024352.00356.80350.35350.85350.85894,445
Jul 3, 2024352.60356.20349.65351.25351.252,680,936
Jul 2, 2024350.90355.35349.85351.00351.002,227,892
Jul 1, 2024358.10358.50352.05352.90352.901,040,634
Jun 28, 2024357.00362.00355.45358.10358.10987,833
Jun 27, 2024356.30358.30348.20353.45353.451,927,503
Jun 26, 2024359.00359.65353.20356.30356.30832,030
Jun 25, 2024356.05362.55356.05358.90358.90614,135
Jun 24, 2024356.60356.60352.20355.30355.30952,484
Jun 21, 2024365.90366.75359.30360.60360.60867,544
Jun 20, 2024358.50368.30358.05364.45364.451,929,644
Jun 19, 2024363.55366.00357.00358.25358.25873,964
Jun 18, 2024358.05364.90357.40363.10363.102,865,948
Jun 14, 2024362.00362.80356.10357.05357.051,570,554
Jun 13, 2024365.00366.45358.30360.80360.801,122,769
Jun 12, 2024352.40363.50351.50360.90360.902,794,862
Jun 11, 2024351.45354.25349.50350.25350.251,441,026
Jun 10, 2024356.75357.40349.00350.35350.351,935,844
Jun 7, 2024350.00355.20347.05353.15353.151,313,564
Jun 6, 2024351.90352.80348.10349.35349.35975,334
Jun 5, 2024338.10347.90327.15345.00345.001,923,867
Jun 4, 2024359.95359.95307.05332.80332.8010,946,540
Jun 3, 2024364.00367.30354.00356.10356.103,690,322
May 31, 2024354.95358.00342.20344.40344.403,472,671
May 30, 2024347.45351.55346.60347.80347.801,509,292
May 29, 2024354.75356.00348.30349.40349.402,063,713
May 28, 2024361.00363.70355.30356.85356.851,516,808
May 27, 2024368.45368.75359.50360.10360.10956,482
May 24, 2024368.05370.80364.40365.35365.352,157,782
May 23, 2024357.90376.00357.50367.85367.851,808,204
May 22, 2024358.90360.70355.20357.50357.501,489,388
May 21, 2024362.20362.20355.60357.75357.751,687,852
May 17, 2024356.80358.00355.30357.15357.15476,222
May 16, 2024356.75358.95352.30354.90354.901,642,946
May 15, 2024354.35358.60351.45353.85353.852,020,857
May 14, 2024343.45353.75342.25352.50352.502,613,040
May 13, 2024348.00348.05335.05341.40341.403,187,697
May 10, 2024346.00349.00337.10348.00348.003,605,675
May 9, 2024357.00359.30344.10345.40345.403,296,425
May 8, 2024355.50363.60352.30355.25355.252,572,828
May 7, 2024370.50370.50353.70356.30356.304,269,411
May 6, 2024378.55379.00367.75370.35370.352,231,020
May 3, 2024380.15385.75374.10375.95375.952,567,930
May 2, 2024377.40381.30372.50379.65379.652,502,116
Apr 30, 2024381.70383.85375.50377.40377.40952,853
Apr 29, 2024383.95384.80378.00380.40380.401,826,157
Apr 26, 2024384.80384.90380.50381.75381.751,604,657
Apr 25, 2024382.55387.00380.50382.30382.301,904,904
Apr 24, 2024390.50391.80379.35381.90381.903,130,931
Apr 23, 2024387.85394.70385.15387.95387.953,992,632
Apr 22, 2024377.80385.00375.50382.75382.752,598,500
Apr 19, 2024378.90378.90368.80370.00370.002,419,477
Apr 18, 2024369.85384.35367.65378.20378.208,017,202
Apr 16, 2024365.00371.75359.90361.85361.854,948,026
Apr 15, 2024362.50363.00351.00354.40354.406,631,029
Apr 12, 2024370.45378.70368.25372.35372.351,861,368
Apr 10, 2024370.95372.35367.65370.30370.30953,033
Apr 9, 2024371.10374.70365.50367.65367.652,585,520
Apr 8, 2024376.30378.70367.60369.25369.251,747,113
Apr 5, 2024361.45374.80359.35373.05373.055,849,814
Apr 4, 2024359.50367.95358.00361.35361.353,973,914
Apr 3, 2024356.50359.75353.15357.15357.152,289,362
Apr 2, 2024359.15362.75356.00357.15357.151,318,637
Apr 1, 2024357.00364.15355.55356.85356.852,935,390
Mar 28, 2024354.95357.50350.50353.80353.801,090,347
Mar 27, 2024348.00355.50347.50350.45350.453,635,037
Mar 26, 2024346.25352.40343.60346.30346.301,287,785
Mar 22, 2024338.20346.20337.10344.55344.552,487,048
Mar 21, 2024344.50348.00337.40338.80338.802,987,405
Mar 20, 2024352.15356.40335.65337.55337.555,469,027
Mar 19, 2024353.90357.85346.75353.30353.303,795,780
Mar 18, 2024347.00359.80342.60352.55352.552,762,056
Mar 15, 2024341.00348.75336.65344.70344.705,416,930
Mar 14, 2024328.10341.60317.70338.45338.457,401,825
Mar 13, 2024365.10367.20324.50328.20328.205,123,831
Mar 12, 2024359.85374.50358.55361.75361.7510,904,450
Mar 11, 2024337.00359.90332.50355.75355.756,678,572
Mar 7, 2024329.35337.20324.25333.85333.853,826,915
Mar 6, 2024322.80333.95321.50326.35326.353,091,495
Mar 5, 2024324.35327.95319.55321.60321.602,116,032
Mar 4, 2024330.80331.50320.55322.60322.601,733,073
Mar 1, 2024315.00321.40311.70317.85317.853,379,095
Feb 29, 2024312.20321.95308.10310.20310.205,219,187
Feb 28, 2024324.80324.80306.05308.35308.352,629,620
Feb 27, 2024329.95338.75316.80318.40318.403,266,798
Feb 26, 2024340.60348.00325.70327.75327.756,676,863
Feb 23, 2024306.00347.00305.70333.90333.9024,274,170
Feb 22, 2024291.95305.25291.00303.05303.053,876,432
Feb 21, 2024284.40294.70283.45289.95289.953,101,612
Feb 20, 2024274.90289.50273.65281.60281.602,953,668
Feb 19, 2024273.95277.05270.00273.90273.901,743,412
Feb 16, 2024275.60276.85271.00271.95271.951,042,607
Feb 15, 2024275.00278.95272.90274.00274.002,424,200
Feb 14, 2024270.35275.00268.35273.10273.101,433,934
Feb 13, 2024271.30275.35263.75272.70272.701,593,918
Feb 12, 2024276.65281.00267.70271.00271.002,549,878
Feb 9, 2024264.50276.10258.50272.85272.854,760,404
Feb 8, 2024270.00270.45261.80262.85262.853,265,700
Feb 7, 2024273.30275.50267.50268.55268.554,017,679
Feb 6, 2024286.95286.95268.20271.15271.155,006,072
Feb 5, 2024256.00295.70255.55289.05289.0510,727,780
Feb 2, 2024252.95257.35250.70253.75253.751,457,029
Feb 1, 2024251.80254.50249.20252.30252.303,513,897
Jan 31, 2024247.95250.50246.15248.30248.301,809,412
Jan 30, 2024253.50253.90247.00247.80247.802,499,384
Jan 29, 2024240.40254.35240.00251.00251.004,269,953
Jan 25, 2024240.65242.65239.00239.90239.901,988,335
Jan 24, 2024240.35241.45237.05239.65239.652,347,651
Jan 23, 2024246.60248.10240.00240.40240.402,435,082
Jan 19, 2024246.25249.00245.45246.30246.302,752,985
Jan 17, 2024247.50247.50242.20242.60242.605,633,445

Related Tickers

ANANDRATHI.NS Anand Rathi Wealth Limited
3,972.00
+0.11%
 
ZSARACOM.BO Saraswati Commercial (India) Limited
18,400.00
+1.07%
 
OSWALGREEN.BO Oswal Greentech Limited
50.32
+6.50%
 
NUVAMA.BO Nuvama Wealth Management Limited
6,081.75
+0.46%
 
360ONE.BO 360 One Wam Limited
1,184.00
-0.96%
 
ABSLAMC.BO Aditya Birla Sun Life AMC Limited
758.05
-1.35%
 
NAM-INDIA.BO Nippon Life India Asset Management Limited
687.80
+0.28%
 
ANANDRATHI.BO Anand Rathi Wealth Limited
3,974.80
+0.20%
 
OAK-PB Oaktree Capital Group, LLC
21.91
+0.55%
 
NUVAMA.NS Nuvama Wealth Management Limited
6,055.45
-0.31%