JIO FINANCIAL SERVICES LTD (jiofin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 253.61 | 253.61 | 253.25 | 253.3 | 145200 |
| 2025-04-25 15:28:00 | 253.5 | 253.61 | 253.5 | 253.61 | 62700 |
| 2025-04-25 15:27:00 | 253.52 | 253.62 | 253.45 | 253.54 | 79200 |
| 2025-04-25 15:26:00 | 253.49 | 253.7 | 253.49 | 253.53 | 85800 |
| 2025-04-25 15:25:00 | 253.37 | 253.6 | 253.31 | 253.6 | 52800 |
| 2025-04-25 15:24:00 | 253.67 | 253.67 | 253.4 | 253.4 | 110550 |
| 2025-04-25 15:23:00 | 253.73 | 253.76 | 253.45 | 253.68 | 77550 |
| 2025-04-25 15:22:00 | 253.3 | 253.76 | 253.3 | 253.64 | 72600 |
| 2025-04-25 15:21:00 | 253.38 | 253.41 | 253.23 | 253.3 | 85800 |
| 2025-04-25 15:20:00 | 253.41 | 253.51 | 253.26 | 253.35 | 112200 |
| 2025-04-25 15:19:00 | 253.59 | 253.63 | 253.54 | 253.59 | 19800 |
| 2025-04-25 15:18:00 | 253.7 | 253.73 | 253.51 | 253.59 | 33000 |
| 2025-04-25 15:17:00 | 253.58 | 253.73 | 253.5 | 253.7 | 41250 |
| 2025-04-25 15:16:00 | 253.62 | 253.66 | 253.5 | 253.58 | 29700 |
| 2025-04-25 15:15:00 | 254.2 | 254.2 | 253.5 | 253.5 | 122100 |
| 2025-04-25 15:14:00 | 254.12 | 254.26 | 253.98 | 254.2 | 226050 |
| 2025-04-25 15:13:00 | 254.11 | 254.23 | 254.08 | 254.17 | 72600 |
| 2025-04-25 15:12:00 | 254.31 | 254.31 | 254.07 | 254.13 | 84150 |
| 2025-04-25 15:11:00 | 254.26 | 254.32 | 254.24 | 254.31 | 21450 |
| 2025-04-25 15:10:00 | 254.33 | 254.4 | 254.25 | 254.26 | 42900 |
| 2025-04-25 15:09:00 | 253.99 | 254.3 | 253.99 | 254.3 | 77550 |
| 2025-04-25 15:08:00 | 253.9 | 253.9 | 253.78 | 253.87 | 31350 |
| 2025-04-25 15:07:00 | 254.09 | 254.17 | 253.9 | 253.9 | 42900 |
| 2025-04-25 15:06:00 | 254.1 | 254.2 | 254.07 | 254.09 | 26400 |
| 2025-04-25 15:05:00 | 254.09 | 254.12 | 254.05 | 254.1 | 21450 |
| 2025-04-25 15:04:00 | 254.02 | 254.1 | 253.96 | 254.1 | 52800 |
| 2025-04-25 15:03:00 | 253.9 | 254.08 | 253.9 | 254.02 | 85800 |
| 2025-04-25 15:02:00 | 253.93 | 254.01 | 253.87 | 253.9 | 26400 |
| 2025-04-25 15:01:00 | 254.13 | 254.2 | 253.91 | 254.11 | 94050 |
| 2025-04-25 15:00:00 | 254.27 | 254.57 | 254.21 | 254.21 | 28050 |
| 2025-04-25 14:59:00 | 254.32 | 254.42 | 254.24 | 254.27 | 11550 |
| 2025-04-25 14:58:00 | 254.33 | 254.5 | 254.31 | 254.32 | 13200 |
| 2025-04-25 14:57:00 | 254.42 | 254.59 | 254.27 | 254.33 | 28050 |
| 2025-04-25 14:56:00 | 254.61 | 254.68 | 254.42 | 254.42 | 37950 |
| 2025-04-25 14:55:00 | 254.45 | 254.59 | 254.37 | 254.59 | 18150 |
| 2025-04-25 14:54:00 | 254.72 | 254.72 | 254.29 | 254.45 | 18150 |
| 2025-04-25 14:53:00 | 254.31 | 254.76 | 254.31 | 254.72 | 36300 |
| 2025-04-25 14:52:00 | 254.18 | 254.41 | 254.15 | 254.31 | 11550 |
| 2025-04-25 14:51:00 | 254.4 | 254.47 | 254.11 | 254.11 | 24750 |
| 2025-04-25 14:50:00 | 254.25 | 254.4 | 254.25 | 254.4 | 46200 |
| 2025-04-25 14:49:00 | 253.68 | 254.25 | 253.68 | 254.25 | 52800 |
| 2025-04-25 14:48:00 | 253.76 | 253.84 | 253.68 | 253.68 | 62700 |
| 2025-04-25 14:47:00 | 253.71 | 253.93 | 253.71 | 253.76 | 9900 |
| 2025-04-25 14:46:00 | 253.97 | 253.97 | 253.7 | 253.71 | 54450 |
| 2025-04-25 14:45:00 | 254.02 | 254.02 | 253.75 | 253.97 | 66000 |
| 2025-04-25 14:44:00 | 253.86 | 254.12 | 253.86 | 254.02 | 23100 |
| 2025-04-25 14:43:00 | 253.85 | 253.86 | 253.73 | 253.83 | 31350 |
| 2025-04-25 14:42:00 | 253.92 | 254.14 | 253.83 | 253.85 | 56100 |
| 2025-04-25 14:41:00 | 253.79 | 254.02 | 253.79 | 253.99 | 8250 |
| 2025-04-25 14:40:00 | 254.07 | 254.07 | 253.79 | 253.79 | 23100 |
| 2025-04-25 14:39:00 | 253.86 | 254.33 | 253.86 | 254.19 | 84150 |
| 2025-04-25 14:38:00 | 253.89 | 254.05 | 253.85 | 253.86 | 59400 |
| 2025-04-25 14:37:00 | 253.64 | 253.89 | 253.64 | 253.89 | 4950 |
| 2025-04-25 14:36:00 | 253.66 | 253.99 | 253.6 | 253.64 | 57750 |
| 2025-04-25 14:35:00 | 253.65 | 253.86 | 253.56 | 253.65 | 56100 |
| 2025-04-25 14:34:00 | 253.75 | 253.78 | 253.56 | 253.65 | 46200 |
| 2025-04-25 14:33:00 | 254.0 | 254.0 | 253.68 | 253.75 | 247500 |
| 2025-04-25 14:32:00 | 254.57 | 254.57 | 254.0 | 254.01 | 26400 |
| 2025-04-25 14:31:00 | 254.62 | 254.72 | 254.57 | 254.57 | 13200 |
| 2025-04-25 14:30:00 | 254.92 | 255.0 | 254.67 | 254.67 | 18150 |
| 2025-04-25 14:29:00 | 254.66 | 255.05 | 254.65 | 254.92 | 18150 |
| 2025-04-25 14:28:00 | 254.8 | 254.95 | 254.64 | 254.67 | 18150 |
| 2025-04-25 14:27:00 | 254.85 | 255.02 | 254.8 | 254.8 | 13200 |
| 2025-04-25 14:26:00 | 254.85 | 255.1 | 254.85 | 254.85 | 28050 |
| 2025-04-25 14:25:00 | 255.15 | 255.15 | 254.85 | 254.85 | 72600 |
| 2025-04-25 14:24:00 | 254.79 | 255.15 | 254.79 | 255.15 | 13200 |
| 2025-04-25 14:23:00 | 254.94 | 255.15 | 254.74 | 254.79 | 24750 |
| 2025-04-25 14:22:00 | 254.8 | 254.94 | 254.8 | 254.94 | 8250 |
| 2025-04-25 14:21:00 | 254.89 | 254.91 | 254.85 | 254.85 | 13200 |
| 2025-04-25 14:20:00 | 255.06 | 255.07 | 254.84 | 254.89 | 41250 |
| 2025-04-25 14:19:00 | 254.97 | 255.18 | 254.97 | 255.18 | 14850 |
| 2025-04-25 14:18:00 | 255.07 | 255.07 | 254.91 | 254.98 | 11550 |
| 2025-04-25 14:17:00 | 255.06 | 255.21 | 254.96 | 255.07 | 9900 |
| 2025-04-25 14:16:00 | 254.62 | 255.15 | 254.62 | 255.14 | 41250 |
| 2025-04-25 14:15:00 | 254.25 | 254.62 | 254.23 | 254.54 | 28050 |
| 2025-04-25 14:14:00 | 254.2 | 254.34 | 254.06 | 254.06 | 14850 |
| 2025-04-25 14:13:00 | 253.96 | 254.17 | 253.92 | 254.17 | 31350 |
| 2025-04-25 14:12:00 | 254.2 | 254.2 | 253.63 | 253.9 | 145200 |
| 2025-04-25 14:11:00 | 254.17 | 254.5 | 254.13 | 254.5 | 79200 |
| 2025-04-25 14:10:00 | 253.99 | 254.33 | 253.84 | 254.17 | 194700 |
| 2025-04-25 14:09:00 | 254.56 | 254.64 | 253.9 | 253.9 | 103950 |
| 2025-04-25 14:08:00 | 255.0 | 255.0 | 254.38 | 254.56 | 118800 |
| 2025-04-25 14:07:00 | 255.45 | 255.49 | 254.85 | 255.0 | 47850 |
| 2025-04-25 14:06:00 | 255.73 | 255.76 | 255.57 | 255.62 | 16500 |
| 2025-04-25 14:05:00 | 255.77 | 255.94 | 255.67 | 255.73 | 33000 |
| 2025-04-25 14:04:00 | 256.44 | 256.44 | 255.73 | 255.77 | 69300 |
| 2025-04-25 14:03:00 | 256.56 | 256.66 | 256.48 | 256.5 | 85800 |
| 2025-04-25 14:02:00 | 256.51 | 256.69 | 256.41 | 256.57 | 135300 |
| 2025-04-25 14:01:00 | 256.32 | 256.54 | 256.28 | 256.5 | 87450 |
| 2025-04-25 14:00:00 | 256.39 | 256.42 | 256.12 | 256.28 | 57750 |
| 2025-04-25 13:59:00 | 256.32 | 256.41 | 256.25 | 256.35 | 102300 |
| 2025-04-25 13:58:00 | 255.95 | 256.4 | 255.92 | 256.4 | 77550 |
| 2025-04-25 13:57:00 | 255.54 | 256.0 | 255.53 | 255.87 | 181500 |
| 2025-04-25 13:56:00 | 255.23 | 255.5 | 255.23 | 255.5 | 19800 |
| 2025-04-25 13:55:00 | 255.4 | 255.45 | 255.23 | 255.23 | 54450 |
| 2025-04-25 13:54:00 | 255.1 | 255.35 | 255.1 | 255.35 | 59400 |
| 2025-04-25 13:53:00 | 254.88 | 255.1 | 254.86 | 255.1 | 16500 |
| 2025-04-25 13:52:00 | 255.05 | 255.05 | 254.88 | 254.88 | 4950 |
| 2025-04-25 13:51:00 | 255.14 | 255.17 | 255.0 | 255.05 | 37950 |
| 2025-04-25 13:50:00 | 255.0 | 255.3 | 254.98 | 255.19 | 61050 |