JIO FINANCIAL SERVICES LTD (jiofin)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 330.0 | 331.85 | 325.4 | 328.1 | 13305700 |
| 2025-07-07 05:30:00 | 325.45 | 331.0 | 324.25 | 329.6 | 19798750 |
| 2025-07-04 05:30:00 | 327.1 | 329.35 | 324.4 | 326.5 | 10610250 |
| 2025-07-03 05:30:00 | 327.9 | 329.7 | 326.1 | 326.8 | 10847600 |
| 2025-07-02 05:30:00 | 331.7 | 332.3 | 326.3 | 328.25 | 16339550 |
| 2025-07-01 05:30:00 | 328.75 | 333.85 | 328.05 | 331.55 | 23156900 |
| 2025-06-30 05:30:00 | 327.2 | 332.85 | 326.3 | 327.9 | 31802550 |
| 2025-06-27 05:30:00 | 315.0 | 331.45 | 314.05 | 325.6 | 52696400 |
| 2025-06-26 05:30:00 | 303.95 | 313.35 | 303.85 | 312.65 | 26367000 |
| 2025-06-25 05:30:00 | 302.0 | 304.95 | 301.65 | 303.05 | 25518900 |
| 2025-06-24 05:30:00 | 297.8 | 304.9 | 296.4 | 301.1 | 31955550 |
| 2025-06-23 05:30:00 | 291.7 | 296.4 | 289.35 | 293.8 | 24717000 |
| 2025-06-20 05:30:00 | 284.0 | 294.65 | 284.0 | 294.15 | 20867550 |
| 2025-06-19 05:30:00 | 290.8 | 290.8 | 283.1 | 284.15 | 13835250 |
| 2025-06-18 05:30:00 | 289.8 | 293.3 | 287.7 | 288.5 | 9253200 |
| 2025-06-17 05:30:00 | 295.2 | 295.5 | 290.0 | 290.45 | 8873700 |
| 2025-06-16 05:30:00 | 293.95 | 296.0 | 288.0 | 295.15 | 14119050 |
| 2025-06-13 05:30:00 | 295.0 | 296.3 | 290.25 | 294.7 | 14653650 |
| 2025-06-12 05:30:00 | 304.75 | 304.75 | 295.9 | 296.9 | 15498450 |
| 2025-06-11 05:30:00 | 303.8 | 308.15 | 300.3 | 303.9 | 18460200 |
| 2025-06-10 05:30:00 | 307.0 | 307.4 | 302.65 | 303.3 | 14115750 |
| 2025-06-09 05:30:00 | 297.0 | 306.8 | 296.7 | 305.8 | 23037300 |
| 2025-06-06 05:30:00 | 293.35 | 298.45 | 291.35 | 295.5 | 20606850 |
| 2025-06-05 05:30:00 | 293.4 | 293.55 | 290.7 | 292.45 | 9695400 |
| 2025-06-04 05:30:00 | 285.85 | 292.9 | 283.55 | 291.6 | 14561250 |
| 2025-06-03 05:30:00 | 289.0 | 290.9 | 284.15 | 285.55 | 10959300 |
| 2025-06-02 05:30:00 | 288.4 | 290.7 | 284.45 | 288.25 | 11893200 |
| 2025-05-30 05:30:00 | 290.0 | 292.5 | 287.05 | 288.4 | 12411300 |
| 2025-05-29 05:30:00 | 291.8 | 291.8 | 285.0 | 287.9 | 13125750 |
| 2025-05-28 05:30:00 | 294.0 | 298.9 | 288.75 | 289.85 | 31762500 |
| 2025-05-27 05:30:00 | 281.0 | 293.3 | 279.1 | 291.6 | 46336950 |
| 2025-05-26 05:30:00 | 282.3 | 285.0 | 281.6 | 282.3 | 20920350 |
| 2025-05-23 05:30:00 | 275.0 | 284.2 | 274.6 | 282.0 | 14511750 |
| 2025-05-22 05:30:00 | 275.35 | 278.0 | 271.7 | 275.05 | 13685100 |
| 2025-05-21 05:30:00 | 272.05 | 276.3 | 271.0 | 275.15 | 12416250 |
| 2025-05-20 05:30:00 | 278.6 | 278.6 | 272.0 | 272.4 | 13460700 |
| 2025-05-19 05:30:00 | 277.3 | 279.8 | 276.25 | 277.5 | 9266400 |
| 2025-05-16 05:30:00 | 274.95 | 278.2 | 273.75 | 277.45 | 16651800 |
| 2025-05-15 05:30:00 | 269.1 | 274.7 | 266.5 | 274.1 | 15805350 |
| 2025-05-14 05:30:00 | 268.2 | 270.45 | 265.65 | 268.3 | 12365100 |
| 2025-05-13 05:30:00 | 264.0 | 270.0 | 262.4 | 267.9 | 21275100 |
| 2025-05-12 05:30:00 | 254.3 | 264.8 | 254.3 | 264.3 | 19359450 |
| 2025-05-09 05:30:00 | 246.0 | 251.0 | 242.7 | 248.65 | 20950050 |
| 2025-05-08 05:30:00 | 257.6 | 259.25 | 249.95 | 251.75 | 14249400 |
| 2025-05-07 05:30:00 | 247.4 | 257.45 | 247.0 | 257.0 | 14620650 |
| 2025-05-06 05:30:00 | 261.25 | 261.9 | 251.55 | 252.2 | 14320350 |
| 2025-05-05 05:30:00 | 261.0 | 263.4 | 260.05 | 261.9 | 10170600 |
| 2025-05-02 05:30:00 | 263.35 | 266.3 | 258.25 | 259.6 | 19176300 |
| 2025-04-30 05:30:00 | 257.08 | 264.69 | 256.02 | 260.93 | 22126500 |
| 2025-04-29 05:30:00 | 259.82 | 260.96 | 256.32 | 258.59 | 10642500 |
| 2025-04-28 05:30:00 | 254.0 | 261.38 | 253.32 | 259.47 | 17641800 |
| 2025-04-25 05:30:00 | 260.06 | 263.24 | 249.89 | 253.78 | 27680400 |
| 2025-04-24 05:30:00 | 257.31 | 259.7 | 256.35 | 258.38 | 24538800 |
| 2025-04-23 05:30:00 | 251.25 | 258.39 | 250.89 | 257.8 | 34699500 |
| 2025-04-22 05:30:00 | 244.6 | 251.15 | 243.15 | 250.32 | 41401800 |
| 2025-04-21 05:30:00 | 245.5 | 248.23 | 243.57 | 245.99 | 39694050 |
| 2025-04-17 05:30:00 | 242.13 | 247.82 | 238.07 | 245.96 | 35341350 |
| 2025-04-16 05:30:00 | 238.95 | 242.66 | 237.33 | 242.24 | 23441550 |
| 2025-04-15 05:30:00 | 235.2 | 239.44 | 232.52 | 238.63 | 24999150 |
| 2025-04-11 05:30:00 | 222.85 | 231.8 | 222.84 | 230.9 | 22510950 |
| 2025-04-09 05:30:00 | 223.5 | 224.0 | 218.35 | 221.04 | 16744200 |
| 2025-04-08 05:30:00 | 217.5 | 226.63 | 216.82 | 225.39 | 23718750 |
| 2025-04-07 05:30:00 | 204.84 | 215.2 | 203.2 | 214.1 | 27218400 |
| 2025-04-04 05:30:00 | 230.75 | 230.75 | 221.05 | 222.59 | 27584700 |
| 2025-04-03 05:30:00 | 227.9 | 232.7 | 227.52 | 230.92 | 14549700 |
| 2025-04-02 05:30:00 | 231.56 | 231.94 | 225.87 | 230.38 | 17059350 |
| 2025-04-01 05:30:00 | 227.99 | 232.31 | 226.31 | 231.23 | 18587250 |
| 2025-03-28 05:30:00 | 228.9 | 233.8 | 226.57 | 228.63 | 29214900 |
| 2025-03-27 05:30:00 | 223.75 | 229.09 | 222.64 | 227.08 | 90192300 |
| 2025-03-26 05:30:00 | 227.91 | 228.6 | 221.75 | 222.76 | 34881000 |
| 2025-03-25 05:30:00 | 233.91 | 233.91 | 226.0 | 227.52 | 32641950 |
| 2025-03-24 05:30:00 | 231.38 | 234.6 | 230.45 | 232.64 | 35549250 |
| 2025-03-21 05:30:00 | 232.74 | 235.7 | 228.29 | 229.42 | 25398450 |
| 2025-03-20 05:30:00 | 230.89 | 234.35 | 228.76 | 231.71 | 22776600 |
| 2025-03-19 05:30:00 | 228.25 | 231.44 | 225.7 | 228.82 | 24801150 |
| 2025-03-18 05:30:00 | 222.1 | 226.31 | 220.73 | 226.0 | 20052450 |
| 2025-03-17 05:30:00 | 223.7 | 224.31 | 218.93 | 219.85 | 14127300 |
| 2025-03-13 05:30:00 | 227.35 | 229.1 | 221.28 | 222.72 | 20773500 |
| 2025-03-12 05:30:00 | 220.3 | 226.59 | 216.81 | 225.63 | 23456400 |
| 2025-03-11 05:30:00 | 214.65 | 219.15 | 213.02 | 218.2 | 18951900 |
| 2025-03-10 05:30:00 | 222.67 | 225.0 | 215.81 | 216.81 | 19220850 |
| 2025-03-07 05:30:00 | 220.0 | 224.98 | 219.53 | 222.15 | 19220850 |
| 2025-03-06 05:30:00 | 220.4 | 222.9 | 218.63 | 220.46 | 20184450 |
| 2025-03-05 05:30:00 | 207.01 | 218.38 | 207.01 | 217.88 | 26431350 |
| 2025-03-04 05:30:00 | 199.9 | 208.5 | 199.4 | 207.18 | 31244400 |
| 2025-03-03 05:30:00 | 211.95 | 211.95 | 199.74 | 202.1 | 30259350 |
| 2025-02-28 05:30:00 | 220.9 | 220.9 | 208.17 | 208.84 | 29261100 |
| 2025-02-27 05:30:00 | 227.05 | 228.73 | 222.15 | 222.77 | 33721050 |
| 2025-02-25 05:30:00 | 229.43 | 231.4 | 225.12 | 225.89 | 29764350 |
| 2025-02-24 05:30:00 | 230.22 | 233.22 | 228.12 | 228.91 | 33490050 |
| 2025-02-21 05:30:00 | 235.5 | 238.4 | 232.9 | 234.12 | 36339600 |
| 2025-02-20 05:30:00 | 228.5 | 235.85 | 226.02 | 235.34 | 19012950 |
| 2025-02-19 05:30:00 | 220.4 | 229.9 | 219.55 | 228.89 | 19582200 |
| 2025-02-18 05:30:00 | 223.62 | 224.6 | 217.36 | 221.43 | 12825450 |
| 2025-02-17 05:30:00 | 222.75 | 224.73 | 217.61 | 223.38 | 13178550 |
| 2025-02-14 05:30:00 | 230.7 | 231.43 | 219.65 | 222.75 | 14424300 |
| 2025-02-13 05:30:00 | 229.6 | 234.04 | 228.05 | 228.84 | 10358700 |
| 2025-02-12 05:30:00 | 236.75 | 236.75 | 224.05 | 228.6 | 24421650 |
| 2025-02-11 05:30:00 | 243.5 | 243.5 | 235.51 | 236.71 | 11319000 |
| 2025-02-10 05:30:00 | 250.29 | 250.45 | 242.75 | 244.05 | 7939800 |