Jana Small Finance Bank Limited (BOM:544118)
India · Delayed Price · Currency is INR 373.05
+2.85 (0.77%)
At close: Apr 2, 2026
BOM:544118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 369.10 | 374.55 | 355.90 | 373.05 | 373.05 | 0.77% | 8,032 |
| Apr 1, 2026 | 371.60 | 375.95 | 362.50 | 370.20 | 370.20 | 2.93% | 9,172 |
| Mar 30, 2026 | 365.05 | 370.00 | 354.95 | 359.65 | 359.65 | -3.15% | 16,240 |
| Mar 27, 2026 | 380.00 | 384.90 | 367.45 | 371.35 | 371.35 | -3.08% | 41,875 |
| Mar 25, 2026 | 364.95 | 386.75 | 364.45 | 383.15 | 383.15 | 6.43% | 133,956 |
| Mar 24, 2026 | 350.00 | 362.95 | 343.35 | 360.00 | 360.00 | 4.70% | 49,622 |
| Mar 23, 2026 | 338.90 | 348.25 | 330.30 | 343.85 | 343.85 | -1.52% | 18,945 |
| Mar 20, 2026 | 350.00 | 357.15 | 347.90 | 349.15 | 349.15 | 0.55% | 50,095 |
| Mar 19, 2026 | 351.00 | 355.45 | 346.10 | 347.25 | 347.25 | -3.11% | 9,517 |
| Mar 18, 2026 | 343.00 | 363.80 | 343.00 | 358.40 | 358.40 | 4.32% | 27,052 |
| Mar 17, 2026 | 349.00 | 352.90 | 341.85 | 343.55 | 343.55 | -1.41% | 8,083 |
| Mar 16, 2026 | 344.10 | 352.50 | 342.70 | 348.45 | 348.45 | -1.26% | 9,216 |
| Mar 13, 2026 | 350.90 | 355.20 | 346.00 | 352.90 | 352.90 | 0.60% | 13,741 |
| Mar 12, 2026 | 352.00 | 356.00 | 344.80 | 350.80 | 350.80 | -2.97% | 25,684 |
| Mar 11, 2026 | 355.90 | 367.15 | 350.00 | 361.55 | 361.55 | 1.74% | 17,712 |
| Mar 10, 2026 | 345.05 | 356.90 | 338.50 | 355.35 | 355.35 | 3.71% | 35,610 |
| Mar 9, 2026 | 345.00 | 349.20 | 333.75 | 342.65 | 342.65 | -1.89% | 27,977 |
| Mar 6, 2026 | 363.10 | 364.75 | 348.00 | 349.25 | 349.25 | -4.35% | 16,454 |
| Mar 5, 2026 | 367.65 | 372.00 | 361.05 | 365.15 | 365.15 | -1.75% | 18,628 |
| Mar 4, 2026 | 369.75 | 374.55 | 360.85 | 371.65 | 371.65 | 0.51% | 11,511 |
| Mar 2, 2026 | 355.05 | 372.00 | 355.05 | 369.75 | 369.75 | -0.28% | 19,225 |
| Feb 27, 2026 | 368.00 | 377.80 | 360.10 | 370.80 | 370.80 | 0.41% | 25,895 |
| Feb 26, 2026 | 361.80 | 377.15 | 361.80 | 369.30 | 369.30 | 2.09% | 53,424 |
| Feb 25, 2026 | 370.85 | 374.90 | 360.45 | 361.75 | 361.75 | -2.69% | 8,359 |
| Feb 24, 2026 | 378.55 | 378.55 | 361.05 | 371.75 | 371.75 | -1.80% | 16,649 |
| Feb 23, 2026 | 383.15 | 388.00 | 372.00 | 378.55 | 378.55 | -1.02% | 29,264 |
| Feb 20, 2026 | 381.25 | 389.10 | 380.90 | 382.45 | 382.45 | 0.31% | 9,585 |
| Feb 19, 2026 | 396.65 | 396.65 | 377.00 | 381.25 | 381.25 | -2.84% | 7,624 |
| Feb 18, 2026 | 401.90 | 401.90 | 390.00 | 392.40 | 392.40 | -0.37% | 8,816 |
| Feb 17, 2026 | 386.05 | 406.15 | 386.05 | 393.85 | 393.85 | 2.10% | 34,191 |
| Feb 16, 2026 | 383.05 | 391.45 | 377.55 | 385.75 | 385.75 | -0.41% | 7,778 |
| 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 |