Jana Small Finance Bank Limited (BOM:544118)
India · Delayed Price · Currency is INR 499.55
-0.40 (-0.08%)
At close: Oct 7, 2026
BOM:544118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 497.05 | 509.00 | 492.35 | 499.55 | 499.55 | -0.08% | 11,035 |
| Oct 6, 2026 | 498.35 | 502.95 | 497.20 | 499.95 | 499.95 | 0.32% | 14,488 |
| Oct 5, 2026 | 480.05 | 501.00 | 480.05 | 498.35 | 498.35 | 3.19% | 13,174 |
| Oct 1, 2026 | 485.50 | 489.25 | 466.00 | 482.95 | 482.95 | -1.30% | 33,949 |
| Sep 30, 2026 | 511.75 | 511.75 | 486.70 | 489.30 | 489.30 | -2.82% | 15,184 |
| Sep 29, 2026 | 499.35 | 506.00 | 487.00 | 503.50 | 503.50 | 0.83% | 19,722 |
| Sep 28, 2026 | 534.05 | 541.20 | 497.10 | 499.35 | 499.35 | -6.92% | 60,431 |
| Sep 25, 2026 | 531.20 | 543.00 | 510.60 | 536.45 | 536.45 | 2.89% | 65,755 |
| Sep 24, 2026 | 540.00 | 542.90 | 519.95 | 521.40 | 521.40 | -4.80% | 25,485 |
| Sep 23, 2026 | 533.10 | 550.60 | 533.10 | 547.70 | 547.70 | 2.62% | 34,298 |
| Sep 22, 2026 | 534.90 | 549.65 | 532.60 | 533.70 | 533.70 | 0.57% | 29,627 |
| Sep 21, 2026 | 525.05 | 536.65 | 522.80 | 530.70 | 530.70 | 0.65% | 18,821 |
| Sep 18, 2026 | 516.05 | 534.20 | 516.05 | 527.25 | 527.25 | 1.21% | 24,699 |
| Sep 17, 2026 | 505.55 | 534.40 | 505.55 | 520.95 | 520.95 | 3.00% | 61,693 |
| Sep 16, 2026 | 486.10 | 512.20 | 478.15 | 505.80 | 505.80 | 3.40% | 40,528 |
| Sep 15, 2026 | 524.00 | 525.95 | 486.70 | 489.15 | 489.15 | -5.41% | 15,825 |
| Sep 11, 2026 | 514.25 | 520.25 | 485.60 | 517.10 | 517.10 | 0.23% | 42,536 |
| Sep 10, 2026 | 530.75 | 533.35 | 508.90 | 515.90 | 515.90 | -3.52% | 9,764 |
| Sep 9, 2026 | 533.20 | 542.05 | 528.80 | 534.70 | 534.70 | -1.06% | 18,892 |
| Sep 8, 2026 | 539.85 | 547.85 | 537.30 | 540.45 | 540.45 | 0.59% | 9,849 |
| Sep 7, 2026 | 528.65 | 540.35 | 528.10 | 537.30 | 537.30 | -0.05% | 9,922 |
| Sep 4, 2026 | 533.00 | 543.70 | 524.75 | 537.55 | 537.55 | 0.53% | 20,171 |
| Sep 3, 2026 | 525.05 | 545.00 | 525.05 | 534.70 | 534.70 | 2.11% | 15,979 |
| Sep 2, 2026 | 526.35 | 529.40 | 518.65 | 523.65 | 523.65 | -1.25% | 9,063 |
| Sep 1, 2026 | 534.40 | 539.95 | 524.10 | 530.30 | 530.30 | -1.17% | 14,434 |
| Aug 31, 2026 | 546.55 | 548.25 | 530.05 | 536.60 | 536.60 | -0.77% | 15,590 |
| Aug 28, 2026 | 547.85 | 549.45 | 539.00 | 540.75 | 540.75 | -0.54% | 24,033 |
| Aug 27, 2026 | 553.20 | 558.00 | 538.95 | 543.70 | 543.70 | -0.68% | 56,235 |
| Aug 26, 2026 | 569.10 | 569.85 | 536.70 | 547.40 | 547.40 | -3.96% | 87,161 |
| Aug 25, 2026 | 582.00 | 582.00 | 560.95 | 570.00 | 570.00 | -2.04% | 96,048 |
| Aug 24, 2026 | 585.05 | 599.40 | 571.05 | 581.85 | 581.85 | 0.05% | 958,021 |
| 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 |