Jana Small Finance Bank Limited (BOM:544118)
India · Delayed Price · Currency is INR 490.65
-0.15 (-0.03%)
At close: Aug 29, 2025
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 503.80 | 503.80 | 485.35 | 490.65 | 490.65 | -0.03% | 10,721 |
| Aug 28, 2025 | 490.00 | 495.60 | 482.50 | 490.80 | 490.80 | -0.11% | 5,288 |
| Aug 26, 2025 | 491.55 | 495.00 | 471.95 | 491.35 | 491.35 | 0.92% | 12,488 |
| Aug 25, 2025 | 491.05 | 496.00 | 484.00 | 486.85 | 486.85 | -1.86% | 9,657 |
| Aug 22, 2025 | 484.95 | 501.40 | 474.65 | 496.10 | 496.10 | 2.24% | 16,305 |
| Aug 21, 2025 | 459.05 | 493.80 | 459.05 | 485.25 | 485.25 | 4.39% | 19,326 |
| Aug 20, 2025 | 466.00 | 472.00 | 460.85 | 464.85 | 464.85 | -1.72% | 30,141 |
| Aug 19, 2025 | 472.00 | 474.50 | 464.90 | 473.00 | 473.00 | -0.48% | 5,871 |
| Aug 18, 2025 | 460.10 | 477.70 | 459.15 | 475.30 | 475.30 | 3.30% | 13,276 |
| Aug 14, 2025 | 478.10 | 478.10 | 458.40 | 460.10 | 460.10 | -0.64% | 10,866 |
| Aug 13, 2025 | 462.55 | 465.95 | 457.90 | 463.05 | 463.05 | 0.56% | 4,880 |
| Aug 12, 2025 | 462.00 | 463.00 | 456.00 | 460.45 | 460.45 | -0.34% | 15,185 |
| Aug 11, 2025 | 490.00 | 490.00 | 455.75 | 462.00 | 462.00 | -0.54% | 8,468 |
| Aug 8, 2025 | 471.60 | 471.90 | 462.00 | 464.50 | 464.50 | -1.91% | 8,468 |
| Aug 7, 2025 | 473.30 | 475.75 | 462.60 | 473.55 | 473.55 | 0.06% | 4,829 |
| Aug 6, 2025 | 463.15 | 476.40 | 459.15 | 473.25 | 473.25 | 1.26% | 18,121 |
| Aug 5, 2025 | 460.85 | 471.05 | 458.20 | 467.35 | 467.35 | 1.40% | 2,205 |
| Aug 4, 2025 | 455.00 | 466.15 | 453.60 | 460.90 | 460.90 | 0.10% | 8,615 |
| Aug 1, 2025 | 475.75 | 480.00 | 458.60 | 460.45 | 460.45 | -3.22% | 9,783 |
| Jul 31, 2025 | 451.05 | 485.00 | 451.05 | 475.75 | 475.75 | 2.68% | 6,632 |
| Jul 30, 2025 | 460.55 | 465.00 | 456.35 | 463.35 | 463.35 | 0.60% | 25,040 |
| Jul 29, 2025 | 460.00 | 465.25 | 456.15 | 460.60 | 460.60 | 0.46% | 7,071 |
| Jul 28, 2025 | 451.70 | 460.65 | 447.40 | 458.50 | 458.50 | 1.51% | 11,564 |
| Jul 25, 2025 | 463.60 | 465.30 | 450.30 | 451.70 | 451.70 | -2.12% | 27,472 |
| Jul 24, 2025 | 451.85 | 465.45 | 451.20 | 461.50 | 461.50 | 1.26% | 20,515 |
| Jul 23, 2025 | 479.95 | 479.95 | 451.05 | 455.75 | 455.75 | -7.33% | 30,509 |
| Jul 22, 2025 | 495.80 | 500.00 | 486.60 | 491.80 | 491.80 | -1.32% | 3,279 |
| Jul 21, 2025 | 490.50 | 499.55 | 486.55 | 498.40 | 498.40 | 1.76% | 3,356 |
| Jul 18, 2025 | 493.10 | 494.55 | 488.35 | 489.80 | 489.80 | -1.33% | 4,632 |
| Jul 17, 2025 | 497.20 | 499.75 | 492.05 | 496.40 | 496.40 | 0.09% | 4,916 |
| Jul 16, 2025 | 491.00 | 502.95 | 491.00 | 495.95 | 495.95 | 0.22% | 9,435 |
| Jul 15, 2025 | 477.50 | 498.15 | 477.50 | 494.85 | 494.85 | 1.55% | 4,280 |
| Jul 14, 2025 | 486.30 | 491.20 | 483.60 | 487.30 | 487.30 | -0.58% | 1,414 |
| Jul 11, 2025 | 493.75 | 498.55 | 486.30 | 490.15 | 490.15 | -0.78% | 2,288 |
| Jul 10, 2025 | 501.35 | 501.35 | 492.95 | 494.00 | 494.00 | -1.14% | 4,462 |
| Jul 9, 2025 | 492.20 | 500.00 | 492.20 | 499.70 | 499.70 | 1.48% | 2,223 |
| Jul 8, 2025 | 490.30 | 494.65 | 487.05 | 492.40 | 492.40 | 0.22% | 9,923 |
| Jul 7, 2025 | 496.10 | 496.10 | 488.50 | 491.30 | 491.30 | -0.48% | 3,657 |
| Jul 4, 2025 | 501.15 | 502.10 | 491.45 | 493.65 | 493.65 | -0.98% | 17,099 |
| Jul 3, 2025 | 516.90 | 516.90 | 497.00 | 498.55 | 498.55 | -0.30% | 8,444 |
| Jul 2, 2025 | 508.05 | 513.10 | 497.85 | 500.05 | 500.05 | -2.80% | 27,218 |
| Jul 1, 2025 | 513.45 | 517.00 | 503.95 | 514.45 | 514.45 | 0.19% | 8,689 |
| Jun 30, 2025 | 456.25 | 515.45 | 456.25 | 513.45 | 513.45 | 1.71% | 8,380 |
| Jun 27, 2025 | 503.95 | 510.80 | 500.00 | 504.80 | 504.80 | 1.02% | 5,396 |
| Jun 26, 2025 | 510.15 | 510.15 | 498.00 | 499.70 | 499.70 | -1.89% | 6,238 |
| Jun 25, 2025 | 516.50 | 518.20 | 507.25 | 509.35 | 509.35 | -0.69% | 3,072 |
| Jun 24, 2025 | 512.00 | 515.65 | 509.50 | 512.90 | 512.90 | 1.44% | 12,129 |
| Jun 23, 2025 | 487.25 | 507.00 | 487.25 | 505.60 | 505.60 | 3.78% | 14,276 |
| Jun 20, 2025 | 482.05 | 495.40 | 482.05 | 487.20 | 487.20 | -0.20% | 7,663 |
| Jun 19, 2025 | 494.25 | 496.00 | 481.20 | 488.20 | 488.20 | -1.28% | 2,627 |