JIO FINANCIAL SERVICES LTD (jiofin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 272.4 | 272.65 | 272.4 | 272.5 | 49500 |
| 2025-05-20 15:28:00 | 272.35 | 272.4 | 272.2 | 272.4 | 67650 |
| 2025-05-20 15:27:00 | 272.45 | 272.55 | 272.35 | 272.35 | 42900 |
| 2025-05-20 15:26:00 | 272.15 | 272.55 | 272.15 | 272.5 | 66000 |
| 2025-05-20 15:25:00 | 272.1 | 272.2 | 272.1 | 272.15 | 74250 |
| 2025-05-20 15:24:00 | 272.3 | 272.3 | 272.05 | 272.1 | 108900 |
| 2025-05-20 15:23:00 | 272.25 | 272.3 | 272.0 | 272.3 | 178200 |
| 2025-05-20 15:22:00 | 272.25 | 272.4 | 272.25 | 272.35 | 19800 |
| 2025-05-20 15:21:00 | 272.35 | 272.4 | 272.25 | 272.25 | 87450 |
| 2025-05-20 15:20:00 | 272.3 | 272.5 | 272.3 | 272.35 | 42900 |
| 2025-05-20 15:19:00 | 272.25 | 272.3 | 272.2 | 272.3 | 61050 |
| 2025-05-20 15:18:00 | 272.45 | 272.5 | 272.25 | 272.25 | 41250 |
| 2025-05-20 15:17:00 | 272.5 | 272.65 | 272.45 | 272.45 | 67650 |
| 2025-05-20 15:16:00 | 272.5 | 272.6 | 272.45 | 272.5 | 36300 |
| 2025-05-20 15:15:00 | 272.55 | 272.55 | 272.4 | 272.5 | 74250 |
| 2025-05-20 15:14:00 | 272.9 | 272.9 | 272.55 | 272.55 | 41250 |
| 2025-05-20 15:13:00 | 272.85 | 272.95 | 272.8 | 272.9 | 89100 |
| 2025-05-20 15:12:00 | 272.7 | 272.8 | 272.7 | 272.8 | 14850 |
| 2025-05-20 15:11:00 | 272.75 | 272.75 | 272.7 | 272.7 | 24750 |
| 2025-05-20 15:10:00 | 272.8 | 272.85 | 272.75 | 272.85 | 41250 |
| 2025-05-20 15:09:00 | 272.25 | 272.9 | 272.25 | 272.9 | 52800 |
| 2025-05-20 15:08:00 | 272.2 | 272.3 | 272.15 | 272.25 | 54450 |
| 2025-05-20 15:07:00 | 272.2 | 272.3 | 272.2 | 272.2 | 26400 |
| 2025-05-20 15:06:00 | 272.3 | 272.45 | 272.2 | 272.2 | 62700 |
| 2025-05-20 15:05:00 | 272.3 | 272.35 | 272.3 | 272.3 | 14850 |
| 2025-05-20 15:04:00 | 272.5 | 272.5 | 272.3 | 272.3 | 80850 |
| 2025-05-20 15:03:00 | 272.6 | 272.6 | 272.5 | 272.5 | 29700 |
| 2025-05-20 15:02:00 | 272.45 | 272.65 | 272.45 | 272.6 | 47850 |
| 2025-05-20 15:01:00 | 272.45 | 272.5 | 272.35 | 272.35 | 56100 |
| 2025-05-20 15:00:00 | 272.55 | 272.55 | 272.3 | 272.45 | 67650 |
| 2025-05-20 14:59:00 | 272.55 | 272.7 | 272.55 | 272.55 | 70950 |
| 2025-05-20 14:58:00 | 272.45 | 272.55 | 272.45 | 272.55 | 26400 |
| 2025-05-20 14:57:00 | 272.8 | 272.8 | 272.45 | 272.45 | 74250 |
| 2025-05-20 14:56:00 | 272.9 | 272.9 | 272.8 | 272.8 | 21450 |
| 2025-05-20 14:55:00 | 272.9 | 272.9 | 272.9 | 272.9 | 14850 |
| 2025-05-20 14:54:00 | 273.05 | 273.05 | 273.0 | 273.0 | 28050 |
| 2025-05-20 14:53:00 | 273.0 | 273.05 | 272.9 | 273.05 | 14850 |
| 2025-05-20 14:52:00 | 273.35 | 273.4 | 273.0 | 273.0 | 31350 |
| 2025-05-20 14:51:00 | 273.4 | 273.4 | 273.35 | 273.35 | 24750 |
| 2025-05-20 14:50:00 | 273.5 | 273.5 | 273.25 | 273.4 | 46200 |
| 2025-05-20 14:49:00 | 273.35 | 273.5 | 273.25 | 273.5 | 6600 |
| 2025-05-20 14:48:00 | 273.15 | 273.35 | 273.15 | 273.35 | 9900 |
| 2025-05-20 14:47:00 | 272.7 | 273.15 | 272.7 | 273.15 | 57750 |
| 2025-05-20 14:46:00 | 272.75 | 273.0 | 272.55 | 272.75 | 19800 |
| 2025-05-20 14:45:00 | 272.5 | 272.75 | 272.4 | 272.75 | 100650 |
| 2025-05-20 14:44:00 | 272.7 | 272.75 | 272.4 | 272.4 | 29700 |
| 2025-05-20 14:43:00 | 272.7 | 272.9 | 272.65 | 272.7 | 57750 |
| 2025-05-20 14:42:00 | 272.55 | 272.7 | 272.2 | 272.7 | 118800 |
| 2025-05-20 14:41:00 | 272.9 | 272.9 | 272.5 | 272.55 | 49500 |
| 2025-05-20 14:40:00 | 273.25 | 273.25 | 272.8 | 272.9 | 120450 |
| 2025-05-20 14:39:00 | 273.15 | 273.35 | 273.15 | 273.35 | 9900 |
| 2025-05-20 14:38:00 | 273.4 | 273.5 | 273.15 | 273.15 | 39600 |
| 2025-05-20 14:37:00 | 273.25 | 273.45 | 273.25 | 273.4 | 21450 |
| 2025-05-20 14:36:00 | 273.3 | 273.3 | 273.25 | 273.25 | 14850 |
| 2025-05-20 14:35:00 | 273.45 | 273.5 | 273.4 | 273.4 | 29700 |
| 2025-05-20 14:34:00 | 273.45 | 273.45 | 273.45 | 273.45 | 41250 |
| 2025-05-20 14:33:00 | 273.05 | 273.35 | 273.05 | 273.35 | 21450 |
| 2025-05-20 14:32:00 | 273.15 | 273.15 | 273.05 | 273.05 | 28050 |
| 2025-05-20 14:31:00 | 273.3 | 273.3 | 273.1 | 273.15 | 44550 |
| 2025-05-20 14:30:00 | 273.5 | 273.5 | 273.25 | 273.3 | 19800 |
| 2025-05-20 14:29:00 | 273.25 | 273.5 | 273.2 | 273.5 | 47850 |
| 2025-05-20 14:28:00 | 273.2 | 273.25 | 273.2 | 273.25 | 44550 |
| 2025-05-20 14:27:00 | 273.5 | 273.5 | 273.15 | 273.2 | 52800 |
| 2025-05-20 14:26:00 | 273.65 | 273.65 | 273.35 | 273.5 | 13200 |
| 2025-05-20 14:25:00 | 273.5 | 273.65 | 273.35 | 273.65 | 21450 |
| 2025-05-20 14:24:00 | 273.2 | 273.5 | 273.2 | 273.5 | 21450 |
| 2025-05-20 14:23:00 | 273.35 | 273.35 | 273.15 | 273.2 | 122100 |
| 2025-05-20 14:22:00 | 273.6 | 273.6 | 273.35 | 273.35 | 39600 |
| 2025-05-20 14:21:00 | 273.5 | 273.6 | 273.5 | 273.6 | 9900 |
| 2025-05-20 14:20:00 | 274.35 | 274.35 | 273.5 | 273.5 | 61050 |
| 2025-05-20 14:19:00 | 274.5 | 274.5 | 274.35 | 274.35 | 8250 |
| 2025-05-20 14:18:00 | 274.05 | 274.55 | 274.05 | 274.5 | 75900 |
| 2025-05-20 14:17:00 | 273.75 | 274.2 | 273.75 | 274.05 | 23100 |
| 2025-05-20 14:16:00 | 273.8 | 273.9 | 273.75 | 273.75 | 70950 |
| 2025-05-20 14:15:00 | 274.15 | 274.15 | 274.15 | 274.15 | 1650 |
| 2025-05-20 14:14:00 | 274.3 | 274.3 | 274.15 | 274.15 | 19800 |
| 2025-05-20 14:13:00 | 274.1 | 274.35 | 274.1 | 274.35 | 4950 |
| 2025-05-20 14:12:00 | 274.2 | 274.35 | 274.1 | 274.1 | 9900 |
| 2025-05-20 14:11:00 | 274.05 | 274.35 | 273.95 | 274.2 | 102300 |
| 2025-05-20 14:10:00 | 274.2 | 274.2 | 274.0 | 274.05 | 23100 |
| 2025-05-20 14:09:00 | 274.0 | 274.1 | 273.95 | 274.05 | 33000 |
| 2025-05-20 14:08:00 | 274.35 | 274.35 | 274.0 | 274.0 | 77550 |
| 2025-05-20 14:07:00 | 274.35 | 274.45 | 274.3 | 274.3 | 9900 |
| 2025-05-20 14:06:00 | 274.6 | 274.65 | 274.35 | 274.35 | 33000 |
| 2025-05-20 14:05:00 | 275.1 | 275.1 | 274.8 | 274.8 | 13200 |
| 2025-05-20 14:04:00 | 275.0 | 275.1 | 275.0 | 275.1 | 11550 |
| 2025-05-20 14:03:00 | 275.35 | 275.35 | 275.0 | 275.0 | 44550 |
| 2025-05-20 14:02:00 | 275.25 | 275.35 | 275.25 | 275.35 | 3300 |
| 2025-05-20 14:01:00 | 275.4 | 275.4 | 275.25 | 275.25 | 16500 |
| 2025-05-20 14:00:00 | 275.55 | 275.55 | 275.35 | 275.4 | 18150 |
| 2025-05-20 13:59:00 | 275.6 | 275.6 | 275.55 | 275.55 | 8250 |
| 2025-05-20 13:58:00 | 275.5 | 275.5 | 275.5 | 275.5 | 3300 |
| 2025-05-20 13:57:00 | 275.5 | 275.5 | 275.5 | 275.5 | 0 |
| 2025-05-20 13:56:00 | 275.6 | 275.6 | 275.5 | 275.5 | 6600 |
| 2025-05-20 13:55:00 | 275.55 | 275.6 | 275.55 | 275.6 | 3300 |
| 2025-05-20 13:54:00 | 275.6 | 275.6 | 275.55 | 275.55 | 4950 |
| 2025-05-20 13:53:00 | 275.6 | 275.6 | 275.6 | 275.6 | 3300 |
| 2025-05-20 13:52:00 | 275.7 | 275.75 | 275.6 | 275.6 | 19800 |
| 2025-05-20 13:51:00 | 275.55 | 275.7 | 275.55 | 275.7 | 13200 |
| 2025-05-20 13:50:00 | 275.6 | 275.7 | 275.6 | 275.7 | 6600 |