Jana Small Finance Bank Limited (BOM:544118)
India · Delayed Price · Currency is INR 581.55
+19.05 (3.39%)
At close: Aug 21, 2026
BOM:544118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 560.15 | 606.45 | 560.15 | 581.55 | 581.55 | 3.39% | 144,195 |
| Aug 20, 2026 | 579.20 | 581.90 | 561.80 | 562.50 | 562.50 | -1.46% | 8,326 |
| Aug 19, 2026 | 579.75 | 579.75 | 566.00 | 570.85 | 570.85 | -0.64% | 14,273 |
| Aug 18, 2026 | 542.00 | 578.75 | 542.00 | 574.50 | 574.50 | 4.62% | 24,583 |
| Aug 17, 2026 | 574.95 | 580.95 | 541.85 | 549.15 | 549.15 | -4.83% | 42,056 |
| Aug 14, 2026 | 571.15 | 579.40 | 566.20 | 577.05 | 577.05 | 1.02% | 46,149 |
| Aug 13, 2026 | 543.95 | 581.35 | 543.30 | 571.20 | 571.20 | 4.85% | 107,823 |
| Aug 12, 2026 | 527.85 | 554.50 | 520.00 | 544.80 | 544.80 | 3.54% | 15,402 |
| Aug 11, 2026 | 536.90 | 539.75 | 523.75 | 526.15 | 526.15 | -2.56% | 18,822 |
| Aug 10, 2026 | 544.65 | 550.65 | 539.15 | 540.00 | 540.00 | -2.14% | 10,512 |
| Aug 7, 2026 | 558.55 | 569.30 | 542.20 | 551.80 | 551.80 | -1.55% | 10,304 |
| Aug 6, 2026 | 570.60 | 581.05 | 557.80 | 560.50 | 560.50 | -2.10% | 24,731 |
| Aug 5, 2026 | 580.00 | 580.25 | 569.65 | 572.55 | 572.55 | -0.33% | 16,950 |
| Aug 4, 2026 | 584.35 | 593.00 | 570.00 | 574.45 | 574.45 | -1.83% | 49,230 |
| Aug 3, 2026 | 575.00 | 592.75 | 575.00 | 585.15 | 585.15 | 1.69% | 61,800 |
| Jul 31, 2026 | 563.05 | 583.45 | 563.05 | 575.45 | 575.45 | 2.08% | 99,056 |
| Jul 30, 2026 | 559.90 | 579.00 | 559.90 | 563.75 | 563.75 | -1.46% | 133,346 |
| Jul 29, 2026 | 529.20 | 580.00 | 528.00 | 572.10 | 572.10 | 7.63% | 652,316 |
| Jul 28, 2026 | 539.95 | 544.50 | 528.15 | 531.55 | 531.55 | -1.01% | 24,134 |
| Jul 27, 2026 | 542.60 | 559.75 | 532.90 | 537.00 | 537.00 | -0.15% | 25,258 |
| Jul 24, 2026 | 540.00 | 544.50 | 525.90 | 537.80 | 537.80 | -1.38% | 39,240 |
| Jul 23, 2026 | 558.85 | 560.35 | 537.05 | 545.35 | 545.35 | -1.19% | 20,349 |
| Jul 22, 2026 | 560.05 | 564.50 | 544.60 | 551.90 | 551.90 | -1.73% | 40,280 |
| Jul 21, 2026 | 537.40 | 569.65 | 531.15 | 561.60 | 561.60 | 5.75% | 190,417 |
| Jul 20, 2026 | 497.00 | 536.35 | 495.95 | 531.05 | 531.05 | 7.75% | 215,236 |
| Jul 17, 2026 | 503.70 | 503.70 | 487.80 | 492.85 | 492.85 | -0.79% | 21,215 |
| Jul 16, 2026 | 503.25 | 520.55 | 493.25 | 496.75 | 496.75 | 1.67% | 268,343 |
| Jul 15, 2026 | 494.50 | 502.00 | 483.25 | 488.60 | 488.60 | -0.28% | 39,854 |
| Jul 14, 2026 | 486.00 | 491.60 | 482.60 | 489.95 | 489.95 | 0.85% | 21,678 |
| Jul 13, 2026 | 477.85 | 491.95 | 475.70 | 485.80 | 485.80 | 2.65% | 20,237 |
| Jul 10, 2026 | 461.00 | 479.00 | 461.00 | 473.25 | 473.25 | 3.95% | 25,881 |
| Jul 9, 2026 | 441.30 | 458.95 | 441.30 | 455.25 | 455.25 | 3.41% | 7,436 |
| Jul 8, 2026 | 446.15 | 455.65 | 438.60 | 440.25 | 440.25 | -2.70% | 24,444 |
| Jul 7, 2026 | 460.50 | 464.00 | 446.45 | 452.45 | 452.45 | -0.88% | 21,703 |
| Jul 6, 2026 | 466.50 | 472.05 | 452.50 | 456.45 | 456.45 | -2.79% | 27,295 |
| Jul 3, 2026 | 478.75 | 478.75 | 464.10 | 469.55 | 469.55 | -1.70% | 8,078 |
| Jul 2, 2026 | 464.00 | 480.45 | 464.00 | 477.65 | 477.65 | 2.08% | 17,970 |
| Jul 1, 2026 | 451.05 | 478.00 | 445.30 | 467.90 | 467.90 | -0.19% | 34,994 |
| Jun 30, 2026 | 464.65 | 472.40 | 463.90 | 468.80 | 468.80 | 0.42% | 5,792 |
| Jun 29, 2026 | 459.45 | 470.45 | 452.80 | 466.85 | 466.85 | 4.22% | 20,858 |
| Jun 25, 2026 | 462.00 | 463.70 | 447.20 | 447.95 | 447.95 | -2.83% | 3,404 |
| Jun 24, 2026 | 462.00 | 464.05 | 454.25 | 461.00 | 461.00 | -0.27% | 5,639 |
| Jun 23, 2026 | 462.20 | 464.90 | 458.50 | 462.25 | 462.25 | 0.17% | 7,831 |
| Jun 22, 2026 | 462.20 | 464.40 | 453.60 | 461.45 | 461.45 | 0.24% | 6,677 |
| Jun 19, 2026 | 468.40 | 473.20 | 455.50 | 460.35 | 460.35 | -2.33% | 10,770 |
| Jun 18, 2026 | 468.00 | 482.35 | 465.75 | 471.35 | 471.35 | 0.87% | 12,959 |
| Jun 17, 2026 | 466.35 | 474.90 | 463.15 | 467.30 | 467.30 | 0.01% | 14,266 |
| Jun 16, 2026 | 480.70 | 480.70 | 466.00 | 467.25 | 467.25 | -1.79% | 10,707 |
| Jun 15, 2026 | 484.55 | 488.10 | 474.20 | 475.75 | 475.75 | -0.80% | 7,037 |
| Jun 12, 2026 | 467.00 | 483.00 | 463.85 | 479.60 | 479.60 | 3.85% | 8,841 |