JIO FINANCIAL SERVICES LTD (jiofin)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 330.2 | 330.2 | 330.1 | 330.15 | 56400 |
| 2025-07-08 15:28:00 | 330.25 | 330.25 | 330.1 | 330.2 | 103400 |
| 2025-07-08 15:27:00 | 330.2 | 330.25 | 330.1 | 330.2 | 68150 |
| 2025-07-08 15:26:00 | 330.15 | 330.25 | 330.0 | 330.15 | 112800 |
| 2025-07-08 15:25:00 | 330.25 | 330.25 | 330.05 | 330.1 | 68150 |
| 2025-07-08 15:24:00 | 330.15 | 330.25 | 330.1 | 330.1 | 44650 |
| 2025-07-08 15:23:00 | 330.2 | 330.3 | 330.1 | 330.15 | 56400 |
| 2025-07-08 15:22:00 | 330.3 | 330.4 | 330.15 | 330.2 | 101050 |
| 2025-07-08 15:21:00 | 330.35 | 330.35 | 330.2 | 330.25 | 94000 |
| 2025-07-08 15:20:00 | 330.4 | 330.4 | 330.25 | 330.25 | 49350 |
| 2025-07-08 15:19:00 | 330.35 | 330.5 | 330.3 | 330.3 | 91650 |
| 2025-07-08 15:18:00 | 330.3 | 330.4 | 330.2 | 330.35 | 117500 |
| 2025-07-08 15:17:00 | 330.25 | 330.3 | 330.15 | 330.25 | 58750 |
| 2025-07-08 15:16:00 | 330.25 | 330.25 | 330.15 | 330.25 | 42300 |
| 2025-07-08 15:15:00 | 330.15 | 330.25 | 330.15 | 330.2 | 56400 |
| 2025-07-08 15:14:00 | 330.25 | 330.3 | 330.1 | 330.2 | 39950 |
| 2025-07-08 15:13:00 | 330.1 | 330.3 | 330.1 | 330.25 | 51700 |
| 2025-07-08 15:12:00 | 330.2 | 330.25 | 330.05 | 330.25 | 84600 |
| 2025-07-08 15:11:00 | 330.1 | 330.25 | 329.95 | 330.25 | 89300 |
| 2025-07-08 15:10:00 | 330.15 | 330.25 | 329.95 | 330.1 | 79900 |
| 2025-07-08 15:09:00 | 330.1 | 330.2 | 330.1 | 330.15 | 56400 |
| 2025-07-08 15:08:00 | 330.05 | 330.1 | 330.05 | 330.05 | 28200 |
| 2025-07-08 15:07:00 | 330.2 | 330.25 | 330.05 | 330.1 | 63450 |
| 2025-07-08 15:06:00 | 330.1 | 330.25 | 330.1 | 330.2 | 56400 |
| 2025-07-08 15:05:00 | 329.95 | 330.1 | 329.9 | 330.1 | 61100 |
| 2025-07-08 15:04:00 | 329.95 | 329.95 | 329.9 | 329.9 | 23500 |
| 2025-07-08 15:03:00 | 329.95 | 330.1 | 329.95 | 330.05 | 44650 |
| 2025-07-08 15:02:00 | 330.05 | 330.1 | 329.95 | 329.95 | 35250 |
| 2025-07-08 15:01:00 | 329.95 | 330.2 | 329.95 | 329.95 | 122200 |
| 2025-07-08 15:00:00 | 329.95 | 330.15 | 329.85 | 329.85 | 44650 |
| 2025-07-08 14:59:00 | 329.85 | 330.2 | 329.85 | 330.1 | 124550 |
| 2025-07-08 14:58:00 | 329.65 | 329.8 | 329.6 | 329.75 | 63450 |
| 2025-07-08 14:57:00 | 329.65 | 329.75 | 329.6 | 329.65 | 35250 |
| 2025-07-08 14:56:00 | 329.75 | 329.8 | 329.7 | 329.7 | 30550 |
| 2025-07-08 14:55:00 | 329.7 | 329.8 | 329.6 | 329.75 | 56400 |
| 2025-07-08 14:54:00 | 329.3 | 329.8 | 329.3 | 329.7 | 72850 |
| 2025-07-08 14:53:00 | 329.25 | 329.3 | 329.15 | 329.15 | 16450 |
| 2025-07-08 14:52:00 | 329.1 | 329.2 | 329.1 | 329.2 | 11750 |
| 2025-07-08 14:51:00 | 329.1 | 329.15 | 329.0 | 329.15 | 9400 |
| 2025-07-08 14:50:00 | 329.15 | 329.2 | 329.05 | 329.2 | 9400 |
| 2025-07-08 14:49:00 | 329.0 | 329.25 | 329.0 | 329.2 | 42300 |
| 2025-07-08 14:48:00 | 329.25 | 329.25 | 329.1 | 329.15 | 35250 |
| 2025-07-08 14:47:00 | 328.95 | 329.2 | 328.95 | 329.15 | 30550 |
| 2025-07-08 14:46:00 | 329.05 | 329.05 | 328.85 | 328.85 | 75200 |
| 2025-07-08 14:45:00 | 328.9 | 328.9 | 328.8 | 328.8 | 32900 |
| 2025-07-08 14:44:00 | 329.0 | 329.15 | 328.75 | 329.15 | 51700 |
| 2025-07-08 14:43:00 | 329.0 | 329.0 | 328.9 | 329.0 | 30550 |
| 2025-07-08 14:42:00 | 329.05 | 329.1 | 328.9 | 328.95 | 14100 |
| 2025-07-08 14:41:00 | 329.05 | 329.2 | 329.05 | 329.2 | 23500 |
| 2025-07-08 14:40:00 | 329.0 | 329.1 | 329.0 | 329.05 | 32900 |
| 2025-07-08 14:39:00 | 328.85 | 329.0 | 328.85 | 329.0 | 23500 |
| 2025-07-08 14:38:00 | 328.9 | 328.9 | 328.85 | 328.85 | 9400 |
| 2025-07-08 14:37:00 | 328.6 | 328.85 | 328.6 | 328.85 | 42300 |
| 2025-07-08 14:36:00 | 328.85 | 328.85 | 328.6 | 328.75 | 47000 |
| 2025-07-08 14:35:00 | 328.9 | 329.0 | 328.9 | 329.0 | 9400 |
| 2025-07-08 14:34:00 | 329.05 | 329.05 | 328.9 | 328.9 | 16450 |
| 2025-07-08 14:33:00 | 329.1 | 329.1 | 328.95 | 329.0 | 35250 |
| 2025-07-08 14:32:00 | 328.9 | 329.1 | 328.9 | 329.0 | 37600 |
| 2025-07-08 14:31:00 | 328.6 | 328.9 | 328.6 | 328.9 | 44650 |
| 2025-07-08 14:30:00 | 328.65 | 328.65 | 328.6 | 328.6 | 4700 |
| 2025-07-08 14:29:00 | 328.9 | 328.9 | 328.6 | 328.7 | 37600 |
| 2025-07-08 14:28:00 | 328.75 | 328.9 | 328.75 | 328.9 | 14100 |
| 2025-07-08 14:27:00 | 328.8 | 328.95 | 328.75 | 328.8 | 35250 |
| 2025-07-08 14:26:00 | 328.5 | 328.8 | 328.5 | 328.8 | 47000 |
| 2025-07-08 14:25:00 | 328.9 | 328.9 | 328.55 | 328.55 | 47000 |
| 2025-07-08 14:24:00 | 328.7 | 328.85 | 328.65 | 328.8 | 63450 |
| 2025-07-08 14:23:00 | 328.95 | 329.15 | 328.9 | 328.9 | 16450 |
| 2025-07-08 14:22:00 | 329.0 | 329.0 | 328.8 | 328.95 | 37600 |
| 2025-07-08 14:21:00 | 329.3 | 329.5 | 329.0 | 329.0 | 63450 |
| 2025-07-08 14:20:00 | 329.85 | 329.85 | 329.25 | 329.5 | 98700 |
| 2025-07-08 14:19:00 | 329.9 | 330.0 | 329.7 | 329.8 | 91650 |
| 2025-07-08 14:18:00 | 329.8 | 330.4 | 329.75 | 330.0 | 199750 |
| 2025-07-08 14:17:00 | 329.6 | 329.95 | 329.6 | 329.8 | 54050 |
| 2025-07-08 14:16:00 | 329.95 | 330.35 | 329.5 | 329.75 | 138650 |
| 2025-07-08 14:15:00 | 329.55 | 330.9 | 329.25 | 329.8 | 744950 |
| 2025-07-08 14:14:00 | 328.7 | 329.4 | 328.7 | 329.4 | 143350 |
| 2025-07-08 14:13:00 | 328.6 | 328.75 | 328.6 | 328.7 | 25850 |
| 2025-07-08 14:12:00 | 328.4 | 328.65 | 328.35 | 328.5 | 54050 |
| 2025-07-08 14:11:00 | 328.9 | 328.9 | 328.4 | 328.4 | 84600 |
| 2025-07-08 14:10:00 | 328.9 | 329.05 | 328.8 | 328.85 | 49350 |
| 2025-07-08 14:09:00 | 329.0 | 329.0 | 328.85 | 328.85 | 11750 |
| 2025-07-08 14:08:00 | 328.85 | 328.9 | 328.85 | 328.9 | 11750 |
| 2025-07-08 14:07:00 | 328.9 | 329.05 | 328.85 | 328.85 | 37600 |
| 2025-07-08 14:06:00 | 329.25 | 329.25 | 328.9 | 328.9 | 63450 |
| 2025-07-08 14:05:00 | 329.4 | 329.4 | 329.2 | 329.2 | 28200 |
| 2025-07-08 14:04:00 | 329.6 | 329.7 | 329.45 | 329.45 | 28200 |
| 2025-07-08 14:03:00 | 329.8 | 329.8 | 329.45 | 329.55 | 79900 |
| 2025-07-08 14:02:00 | 330.4 | 330.5 | 329.8 | 329.8 | 89300 |
| 2025-07-08 14:01:00 | 329.65 | 330.45 | 329.55 | 330.4 | 387750 |
| 2025-07-08 14:00:00 | 329.35 | 329.6 | 329.25 | 329.6 | 131600 |
| 2025-07-08 13:59:00 | 329.05 | 329.25 | 329.0 | 329.25 | 35250 |
| 2025-07-08 13:58:00 | 329.15 | 329.15 | 329.0 | 329.05 | 65800 |
| 2025-07-08 13:57:00 | 328.8 | 329.1 | 328.8 | 329.05 | 138650 |
| 2025-07-08 13:56:00 | 328.6 | 328.8 | 328.6 | 328.65 | 72850 |
| 2025-07-08 13:55:00 | 328.6 | 328.6 | 328.45 | 328.45 | 4700 |
| 2025-07-08 13:54:00 | 328.5 | 328.6 | 328.45 | 328.55 | 21150 |
| 2025-07-08 13:53:00 | 328.55 | 328.55 | 328.5 | 328.5 | 11750 |
| 2025-07-08 13:52:00 | 328.5 | 328.5 | 328.4 | 328.5 | 25850 |
| 2025-07-08 13:51:00 | 328.45 | 328.45 | 328.4 | 328.4 | 14100 |
| 2025-07-08 13:50:00 | 328.45 | 328.45 | 328.45 | 328.45 | 4700 |