Jana Small Finance Bank Limited (BOM:544118)
India · Delayed Price · Currency is INR 387.35
-8.65 (-2.18%)
At close: Feb 13, 2026
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 387.75 | 401.15 | 384.45 | 387.35 | 387.35 | -2.18% | 6,244 |
| Feb 12, 2026 | 386.10 | 401.45 | 383.00 | 396.00 | 396.00 | 2.27% | 20,917 |
| Feb 11, 2026 | 398.50 | 402.75 | 380.80 | 387.20 | 387.20 | -2.79% | 31,013 |
| Feb 10, 2026 | 402.05 | 410.95 | 389.05 | 398.30 | 398.30 | -0.82% | 28,574 |
| Feb 9, 2026 | 340.55 | 405.60 | 340.55 | 401.60 | 401.60 | 14.55% | 708,547 |
| Feb 6, 2026 | 347.30 | 354.55 | 339.00 | 350.60 | 350.60 | 0.96% | 16,671 |
| Feb 5, 2026 | 360.35 | 360.35 | 346.00 | 347.25 | 347.25 | -4.51% | 27,069 |
| Feb 4, 2026 | 359.70 | 364.40 | 357.10 | 363.65 | 363.65 | 1.13% | 5,826 |
| Feb 3, 2026 | 352.60 | 364.45 | 352.60 | 359.60 | 359.60 | 2.88% | 10,615 |
| Feb 2, 2026 | 355.80 | 357.85 | 340.05 | 349.55 | 349.55 | -3.67% | 6,887 |
| Feb 1, 2026 | 352.50 | 368.30 | 352.50 | 362.85 | 362.85 | 0.75% | 3,530 |
| Jan 30, 2026 | 358.55 | 364.60 | 351.85 | 360.15 | 360.15 | 0.45% | 12,573 |
| Jan 29, 2026 | 365.35 | 368.90 | 356.00 | 358.55 | 358.55 | -1.66% | 4,940 |
| Jan 28, 2026 | 370.00 | 370.40 | 363.40 | 364.60 | 364.60 | -1.46% | 5,858 |
| Jan 27, 2026 | 370.00 | 371.00 | 363.50 | 370.00 | 370.00 | -0.99% | 6,166 |
| Jan 23, 2026 | 386.90 | 386.90 | 368.60 | 373.70 | 373.70 | -3.40% | 3,762 |
| Jan 22, 2026 | 382.95 | 389.65 | 380.85 | 386.85 | 386.85 | 2.52% | 5,881 |
| Jan 21, 2026 | 384.00 | 395.45 | 370.55 | 377.35 | 377.35 | -0.29% | 11,408 |
| Jan 20, 2026 | 394.20 | 394.65 | 375.40 | 378.45 | 378.45 | -3.98% | 5,119 |
| Jan 19, 2026 | 394.40 | 397.80 | 391.95 | 394.15 | 394.15 | 0.09% | 4,683 |
| Jan 16, 2026 | 401.75 | 404.00 | 391.30 | 393.80 | 393.80 | -1.99% | 6,963 |
| Jan 14, 2026 | 402.70 | 405.20 | 399.35 | 401.80 | 401.80 | -0.21% | 7,079 |
| Jan 13, 2026 | 413.00 | 413.45 | 401.70 | 402.65 | 402.65 | -1.62% | 6,702 |
| Jan 12, 2026 | 413.85 | 419.85 | 407.05 | 409.30 | 409.30 | -1.28% | 3,658 |
| Jan 9, 2026 | 414.10 | 421.05 | 412.85 | 414.60 | 414.60 | -1.53% | 3,483 |
| Jan 8, 2026 | 427.85 | 427.85 | 415.20 | 421.05 | 421.05 | -1.82% | 8,420 |
| Jan 7, 2026 | 421.30 | 431.60 | 417.00 | 428.85 | 428.85 | 1.82% | 8,963 |
| Jan 6, 2026 | 425.00 | 428.85 | 418.55 | 421.20 | 421.20 | -3.18% | 118,938 |
| Jan 5, 2026 | 422.75 | 440.20 | 417.65 | 435.05 | 435.05 | 2.96% | 12,235 |
| Jan 2, 2026 | 422.70 | 425.75 | 417.90 | 422.55 | 422.55 | 0.15% | 2,314 |
| Jan 1, 2026 | 423.75 | 424.95 | 420.00 | 421.90 | 421.90 | -0.75% | 999 |
| Dec 31, 2025 | 418.95 | 426.10 | 418.95 | 425.10 | 425.10 | 1.48% | 1,964 |
| Dec 30, 2025 | 422.60 | 422.60 | 416.20 | 418.90 | 418.90 | -0.85% | 5,044 |
| Dec 29, 2025 | 413.50 | 442.00 | 413.50 | 422.50 | 422.50 | 1.93% | 21,571 |
| Dec 26, 2025 | 416.55 | 419.45 | 412.00 | 414.50 | 414.50 | -0.68% | 1,624 |
| Dec 24, 2025 | 416.05 | 421.60 | 416.05 | 417.35 | 417.35 | -0.31% | 4,490 |
| Dec 23, 2025 | 419.80 | 420.65 | 415.05 | 418.65 | 418.65 | - | 13,821 |
| Dec 22, 2025 | 419.80 | 422.20 | 417.05 | 418.65 | 418.65 | -0.27% | 54,704 |
| Dec 19, 2025 | 422.45 | 423.35 | 418.35 | 419.80 | 419.80 | -0.42% | 163,252 |
| Dec 18, 2025 | 429.15 | 429.30 | 415.70 | 421.55 | 421.55 | -1.90% | 233,286 |
| Dec 17, 2025 | 428.90 | 431.70 | 426.75 | 429.70 | 429.70 | 0.15% | 1,010 |
| Dec 16, 2025 | 431.80 | 434.65 | 424.20 | 429.05 | 429.05 | -0.46% | 2,682 |
| Dec 15, 2025 | 432.00 | 434.25 | 428.55 | 431.05 | 431.05 | -0.74% | 2,903 |
| Dec 12, 2025 | 438.65 | 441.55 | 433.00 | 434.25 | 434.25 | -0.98% | 1,401 |
| Dec 11, 2025 | 443.10 | 443.25 | 435.00 | 438.55 | 438.55 | -1.02% | 3,332 |
| Dec 10, 2025 | 440.80 | 446.50 | 440.55 | 443.05 | 443.05 | 0.17% | 1,724 |
| Dec 9, 2025 | 437.10 | 443.35 | 430.85 | 442.30 | 442.30 | 1.32% | 2,875 |
| Dec 8, 2025 | 442.60 | 442.60 | 435.45 | 436.55 | 436.55 | -1.36% | 3,683 |
| Dec 5, 2025 | 442.85 | 447.10 | 439.85 | 442.55 | 442.55 | -0.07% | 1,470 |
| Dec 4, 2025 | 450.85 | 454.90 | 441.50 | 442.85 | 442.85 | -2.02% | 845 |