JIOFIN.NSJIOFIN.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $287.25 | $289.00 | $280.75 | $288.25 | 12.22M |
| 1/9/2026 | $292.00 | $294.60 | $286.15 | $287.25 | 11.38M |
| 1/8/2026 | $303.30 | $304.30 | $292.15 | $293.55 | 12.26M |
| 1/7/2026 | $298.00 | $306.00 | $296.65 | $303.50 | 20.42M |
| 1/6/2026 | $300.10 | $302.30 | $293.50 | $298.55 | 10.93M |
| 1/5/2026 | $301.80 | $302.45 | $298.85 | $300.40 | 6.97M |
| 1/2/2026 | $295.60 | $303.00 | $295.50 | $301.70 | 10.60M |
| 1/1/2026 | $295.40 | $296.75 | $294.15 | $295.70 | 3.70M |
| 12/31/2025 | $292.60 | $296.90 | $292.60 | $294.95 | 6.54M |
| 12/30/2025 | $293.00 | $293.85 | $291.40 | $292.50 | 6.85M |
| 12/29/2025 | $297.00 | $297.55 | $293.35 | $293.95 | 4.71M |
| 12/26/2025 | $298.00 | $299.80 | $296.15 | $296.95 | 3.95M |
| 12/24/2025 | $298.70 | $302.60 | $298.05 | $298.90 | 6.55M |
| 12/23/2025 | $299.55 | $299.75 | $297.70 | $298.70 | 5.35M |
| 12/22/2025 | $298.00 | $299.95 | $297.90 | $298.75 | 5.14M |
| 12/19/2025 | $294.10 | $297.80 | $293.35 | $296.95 | 8.77M |
| 12/18/2025 | $292.70 | $293.55 | $289.75 | $292.30 | 6.48M |
| 12/17/2025 | $295.00 | $296.00 | $291.70 | $293.15 | 5.91M |
| 12/16/2025 | $298.05 | $298.75 | $294.50 | $295.25 | 7.14M |
| 12/15/2025 | $299.00 | $300.40 | $297.55 | $299.60 | 4.85M |
| 12/12/2025 | $300.00 | $302.40 | $298.75 | $300.75 | 7.96M |
| 12/11/2025 | $291.00 | $299.00 | $290.00 | $298.45 | 9.59M |
| 12/10/2025 | $294.00 | $295.40 | $289.25 | $290.85 | 8.66M |
| 12/9/2025 | $296.15 | $296.80 | $288.75 | $293.20 | 13.38M |
| 12/8/2025 | $303.00 | $304.25 | $295.25 | $297.20 | 12.43M |
| 12/5/2025 | $302.00 | $304.45 | $300.25 | $303.75 | 6.51M |
| 12/4/2025 | $301.00 | $303.45 | $300.00 | $302.25 | 5.60M |
| 12/3/2025 | $305.00 | $305.70 | $298.45 | $301.00 | 8.41M |
| 12/2/2025 | $303.00 | $307.00 | $303.00 | $304.85 | 8.59M |
| 12/1/2025 | $307.10 | $308.15 | $303.55 | $304.75 | 6.23M |
| 11/28/2025 | $306.15 | $308.00 | $305.50 | $306.20 | 5.49M |
| 11/27/2025 | $309.00 | $309.80 | $305.00 | $306.45 | 5.57M |
| 11/26/2025 | $301.50 | $308.65 | $301.50 | $308.00 | 8.89M |
| 11/25/2025 | $299.75 | $303.40 | $299.60 | $300.80 | 7.13M |
| 11/24/2025 | $303.30 | $304.35 | $299.10 | $299.85 | 12.35M |
| 11/21/2025 | $307.00 | $308.35 | $303.00 | $303.55 | 5.97M |
| 11/19/2025 | $305.85 | $306.40 | $303.60 | $304.45 | 5.88M |
| 11/18/2025 | $311.15 | $311.85 | $305.45 | $305.95 | 8.87M |
| 11/17/2025 | $316.00 | $316.85 | $311.15 | $312.00 | 8.88M |
| 11/14/2025 | $311.00 | $315.70 | $309.30 | $314.90 | 13.68M |
| 11/13/2025 | $310.00 | $316.60 | $309.70 | $310.70 | 15.76M |
| 11/12/2025 | $305.30 | $310.30 | $305.25 | $309.50 | 12.03M |
| 11/11/2025 | $302.00 | $305.65 | $297.65 | $304.90 | 10.75M |
| 11/10/2025 | $299.65 | $303.40 | $299.65 | $301.95 | 8.87M |
| 11/7/2025 | $297.00 | $300.15 | $293.50 | $299.30 | 9.36M |
| 11/6/2025 | $301.90 | $303.20 | $297.50 | $298.10 | 8.34M |
| 11/4/2025 | $306.00 | $306.95 | $301.35 | $301.90 | 8.40M |
| 11/3/2025 | $306.20 | $308.40 | $303.50 | $306.80 | 8.08M |
| 10/31/2025 | $309.00 | $310.95 | $306.25 | $306.80 | 6.53M |
| 10/30/2025 | $310.10 | $312.80 | $309.15 | $309.80 | 8.52M |
| 10/29/2025 | $307.80 | $310.75 | $307.60 | $309.75 | 8.61M |
| 10/28/2025 | $306.10 | $308.75 | $305.05 | $307.95 | 11.24M |
| 10/27/2025 | $306.85 | $307.90 | $305.15 | $305.55 | 8.33M |
| 10/24/2025 | $310.00 | $311.15 | $305.50 | $305.95 | 8.29M |
| 10/23/2025 | $312.00 | $313.85 | $308.40 | $309.05 | 11.11M |
| 10/21/2025 | $311.45 | $313.30 | $311.05 | $311.80 | 3.19M |
| 10/20/2025 | $309.20 | $315.80 | $309.10 | $310.70 | 14.88M |
| 10/17/2025 | $313.55 | $314.75 | $307.05 | $309.30 | 13.96M |
| 10/16/2025 | $314.05 | $314.30 | $310.60 | $312.10 | 10.45M |
| 10/15/2025 | $305.60 | $312.95 | $305.60 | $312.65 | 14.80M |
| 10/14/2025 | $309.65 | $310.80 | $305.10 | $305.60 | 7.42M |