NSE: JIOFIN | Series: EQ
-
LTP
230.64
0.86 (0.37 %) -
Open
227.00
230.99 -
High
231.79
230.99 -
Low
226.50
225.30 -
Close
230.41
229.78 -
52W High
363.00
01 Jan, 1970 -
52W Low
198.65
03 Mar, 2025
Upper Circuit: 252.76
Lower Circuit: 206.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 227.00 | 231.79 | 226.50 | 230.64 | 230.41 | 0.63 | 0.27 | 363.00 | 198.65 | 11,752,612 | 270.16 Crore | 83,669 |
| 02 Apr, 2025 | 230.99 | 230.99 | 225.30 | 229.91 | 229.78 | -0.64 | -0.28 | 363.00 | 198.65 | 16,203,186 | 369.78 Crore | 99,095 |
| 01 Apr, 2025 | 227.00 | 231.29 | 225.21 | 230.94 | 230.42 | 2.91 | 1.28 | 363.00 | 198.65 | 18,781,790 | 430.08 Crore | 110,587 |
| 28 Mar, 2025 | 227.18 | 232.30 | 226.11 | 227.03 | 227.51 | 1.73 | 0.77 | 363.00 | 198.65 | 30,356,334 | 695.51 Crore | 187,935 |
| 27 Mar, 2025 | 222.17 | 228.00 | 221.33 | 225.20 | 225.78 | 3.11 | 1.4 | 363.00 | 198.65 | 188,868,886 | 4,257.94 Crore | 259,264 |
| 26 Mar, 2025 | 228.00 | 228.90 | 222.01 | 222.17 | 222.67 | -4.86 | -2.14 | 363.00 | 198.65 | 19,372,538 | 436.29 Crore | 130,710 |
| 25 Mar, 2025 | 234.10 | 234.20 | 226.31 | 226.90 | 227.53 | -5.15 | -2.21 | 363.00 | 198.65 | 22,492,788 | 515.96 Crore | 155,616 |
| 24 Mar, 2025 | 231.90 | 234.46 | 230.70 | 232.90 | 232.68 | 3.56 | 1.55 | 363.00 | 198.65 | 26,607,361 | 619.33 Crore | 144,442 |
| 21 Mar, 2025 | 232.00 | 235.94 | 228.05 | 229.58 | 229.12 | -2.57 | -1.11 | 363.00 | 198.65 | 46,879,564 | 1,082.70 Crore | 180,702 |
| 20 Mar, 2025 | 231.00 | 234.25 | 228.95 | 232.00 | 231.69 | 2.85 | 1.25 | 363.00 | 198.65 | 24,426,400 | 566.53 Crore | 134,331 |
| 19 Mar, 2025 | 227.27 | 231.25 | 225.64 | 228.10 | 228.84 | 3.66 | 1.63 | 363.00 | 198.65 | 21,456,932 | 491.81 Crore | 124,749 |
| 18 Mar, 2025 | 221.10 | 225.50 | 220.71 | 225.21 | 225.18 | 5.66 | 2.58 | 363.00 | 198.65 | 28,081,319 | 625.21 Crore | 117,438 |
| 17 Mar, 2025 | 223.12 | 223.85 | 218.54 | 219.58 | 219.52 | -3.08 | -1.38 | 363.00 | 198.65 | 22,290,925 | 492.44 Crore | 117,597 |
| 13 Mar, 2025 | 227.88 | 228.94 | 221.32 | 223.10 | 222.60 | -2.93 | -1.3 | 363.00 | 198.65 | 25,219,084 | 566.72 Crore | 153,269 |
| 12 Mar, 2025 | 220.00 | 226.50 | 216.72 | 225.91 | 225.53 | 7.97 | 3.66 | 363.00 | 198.65 | 28,455,086 | 630.99 Crore | 143,562 |
| 11 Mar, 2025 | 214.70 | 218.99 | 213.01 | 218.75 | 217.56 | 1.06 | 0.49 | 363.00 | 198.65 | 20,118,890 | 435.11 Crore | 126,568 |
| 10 Mar, 2025 | 222.60 | 224.90 | 215.50 | 215.85 | 216.50 | -5.31 | -2.39 | 363.00 | 198.65 | 19,521,402 | 429.56 Crore | 126,842 |
| 07 Mar, 2025 | 220.00 | 224.50 | 218.79 | 221.90 | 221.81 | 1.87 | 0.85 | 363.00 | 198.65 | 27,997,558 | 622.76 Crore | 165,176 |
| 06 Mar, 2025 | 222.00 | 222.39 | 218.06 | 219.39 | 219.94 | 2.84 | 1.31 | 363.00 | 198.65 | 24,296,337 | 535.67 Crore | 145,361 |
| 05 Mar, 2025 | 207.00 | 217.66 | 207.00 | 217.60 | 217.10 | 10.72 | 5.19 | 363.00 | 198.65 | 36,954,756 | 795.24 Crore | 254,653 |
| 04 Mar, 2025 | 199.99 | 208.04 | 199.02 | 206.25 | 206.38 | 5.46 | 2.72 | 363.00 | 198.65 | 50,579,885 | 1,033.86 Crore | 197,656 |