iifl-logo

Jio Financial Services Ltd Historical Data

309.9
(1.19%)
Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Jio Financial Services Ltd Historical Data

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

310.75

313.35309.6311.163,0751,93,23,69,542.6524,38,208

09-Sep-2025

311.1

312.35307.25307.9588,1523,12,26,07,569.148,13,569

10-Sep-2025

310

313.4309.25310.0570,3323,37,45,02,257.1558,14,170

11-Sep-2025

310.05

312.5309.95310.761,0221,91,23,33,942.237,09,650

12-Sep-2025

311.05

312.2310311.247,7811,88,08,33,205.1537,01,394

15-Sep-2025

311.05

316.65310315.3593,0664,52,12,90,931.270,56,546

16-Sep-2025

315.8

317.8314.3315.4575,9573,46,49,49,16952,33,136

17-Sep-2025

315.9

318.7315315.8575,5332,79,99,94,371.146,23,879

18-Sep-2025

316.3

317.95315.9317.3563,7562,97,77,75,897.453,95,633

19-Sep-2025

317.6

321.6315.831795,0705,61,90,88,675.8595,57,393

22-Sep-2025

317

319312.8313.8568,4122,43,82,96,13636,58,494

23-Sep-2025

313.85

315310.75312.5576,3543,71,50,89,798.6565,58,068

24-Sep-2025

314

314.1306306.7594,9413,48,23,37,596.866,40,842

25-Sep-2025

306.75

308.3301301.61,15,5563,70,25,11,846.664,87,592

26-Sep-2025

300.9

301.6294.35295.851,33,8613,42,09,15,971.954,09,039

29-Sep-2025

296

299.9293.4294.21,08,9532,84,89,92,438.648,38,266

30-Sep-2025

295

296.8292.2293.295,7682,97,89,84,307.948,38,675

01-Oct-2025

294

300.85293.05300.0580,7652,54,08,51,706.0532,80,476

03-Oct-2025

300.05

302.95298.8301.781,6332,63,77,50,402.445,76,958

06-Oct-2025

302

306.65301.5306.2571,9662,68,47,82,10540,13,358

07-Oct-2025

306.35

315306.3309.91,15,0195,82,99,97,447.463,08,324

Jio Financial: Related NEWS

Jio Financial Q1 loan book jumps to ₹11,665 Crore

Additionally, the bank is planning to launch Savings Pro. As per the details, it is a savings account linked to overnight mutual funds.

29 Aug 2025|11:09 AM
Read More
Jio Financial to raise ₹15,825 Crore via preferential allotment

The promoters will have an option to convert these into shares in one or more phases at any time within a period of 18 months from the allotment date.

31 Jul 2025|12:31 PM
Read More
Top Stocks for Today - 31st July 2025

Here are some of the stocks that may see significant price movement today: Mahindra & Mahindra, Tata Steel, Jio Financial, etc.

31 Jul 2025|09:05 AM
Read More
Jio Financial acquires JPBL’s balance stake for ₹104.54 Crore

After the completion of the stated transaction, Jio Payments Bank has become a 100% subsidiary of Jio Financial Services.

19 Jun 2025|12:35 PM
Read More
Top Stocks for Today - 19th June 2025

Here are some of the stocks that may see significant price movement today: Jio Financial Service, Hero MotoCorp, Abbott India, etc.

19 Jun 2025|06:28 AM
Read More
Jio BlackRock Gets SEBI Nod to Operate as Investment Adviser in India

The market regulator granted the registration certificate on June 10, 2025, as per a regulatory disclosure filed by Jio Financial Services with the stock exchanges.

12 Jun 2025|03:45 PM
Read More
Jio Financial and BlackRock Infuse ₹66.5 Crore into Joint Venture

The shares were allotted at a face value of ₹10 each, aggregating a total investment of ₹66.5 crore.

4 Apr 2025|12:36 PM
Read More
Top Stocks for Today - 4th April 2025

Here are some of the stocks that may see significant price movement today: UltraTech Cement, Jio Financial, Avenue Supermarts, etc.

4 Apr 2025|07:43 AM
Read More
Top Stocks for Today - 28th March 2025

Here are some of the stocks that may see significant price movement today: Jio Financial Services, Force Motors, Asian Paints, etc.

28 Mar 2025|12:11 AM
Read More
Jio Financial to Acquire SBI’s 17.83% Stake in Jio Payments Bank for ₹104.5 Crore

Originally, Jio Payments Bank was founded as a joint venture between Jio Financial Services (closely related to Reliance Industries) and SBI.

6 Mar 2025|10:29 AM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.