Janata Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	34.30	34.80	33.80	34.00	34.00	-0.58%	391,207
May 23, 2026	34.70	34.90	34.00	34.20	34.20	0.29%	355,446
May 21, 2026	34.60	35.10	34.00	34.10	34.10	-1.16%	305,502
May 20, 2026	34.40	35.40	34.10	34.50	34.50	1.47%	381,149
May 19, 2026	34.00	34.50	33.90	34.00	34.00	0.59%	224,180
May 18, 2026	35.50	35.50	33.50	33.80	33.80	-2.87%	569,844
May 17, 2026	35.50	35.80	34.70	34.80	34.80	-1.14%	491,681
May 14, 2026	35.90	36.20	34.90	35.20	35.20	-0.56%	762,323
May 13, 2026	34.70	35.60	34.70	35.40	35.40	2.31%	648,342
May 12, 2026	34.20	34.90	33.30	34.60	34.60	1.47%	631,274
May 11, 2026	35.50	35.70	33.80	34.10	34.10	-3.67%	728,777
May 10, 2026	36.00	36.20	35.00	35.40	35.40	-0.84%	573,257
May 7, 2026	35.70	36.30	35.50	35.70	35.70	2.00%	1,172,859
May 6, 2026	35.00	35.40	34.40	35.00	35.00	-1.13%	633,806
May 5, 2026	35.60	36.00	35.30	35.40	35.40	-	434,790
May 4, 2026	36.00	36.20	35.20	35.40	35.40	-1.67%	1,008,419
May 3, 2026	36.50	36.70	35.70	36.00	36.00	0.56%	635,283
Apr 30, 2026	35.50	36.30	35.10	35.80	35.80	1.42%	557,056
Apr 29, 2026	35.30	36.30	34.90	35.30	35.30	-2.49%	1,172,705
Apr 28, 2026	37.30	38.00	36.00	36.20	36.20	-1.63%	1,138,265
Apr 27, 2026	35.60	37.60	35.60	36.80	36.80	3.37%	2,053,022
Apr 26, 2026	36.50	37.20	35.20	35.60	35.60	-0.84%	1,135,663
Apr 23, 2026	36.40	36.70	35.20	35.90	35.90	-0.55%	1,154,958
Apr 22, 2026	37.50	38.10	35.80	36.10	36.10	-2.70%	1,874,913
Apr 21, 2026	36.00	37.30	35.60	37.10	37.10	3.92%	1,213,117
Apr 20, 2026	35.70	37.70	35.30	35.70	35.70	-2.19%	2,608,360
Apr 19, 2026	33.50	36.50	33.50	36.50	36.50	9.94%	1,518,173
Apr 16, 2026	32.40	33.60	32.20	33.20	33.20	3.11%	1,502,079
Apr 15, 2026	32.20	33.50	32.00	32.20	32.20	0.31%	1,633,310
Apr 13, 2026	32.10	33.60	31.90	32.10	32.10	-3.02%	1,081,015
Apr 12, 2026	32.00	33.90	31.50	33.10	33.10	4.75%	1,800,495
Apr 9, 2026	31.60	33.00	31.10	31.60	31.60	-3.36%	1,388,877
Apr 8, 2026	33.50	33.90	32.20	32.70	32.70	-0.61%	2,183,849
Apr 7, 2026	32.90	33.50	31.40	32.90	32.90	4.11%	1,733,143
Apr 6, 2026	31.60	33.30	31.30	31.60	31.60	-1.25%	2,418,484
Apr 5, 2026	31.50	32.20	30.90	32.00	32.00	3.90%	3,056,591
Apr 2, 2026	28.50	30.80	28.50	30.80	30.80	10.00%	1,927,803
Apr 1, 2026	27.10	28.40	27.10	28.00	28.00	3.70%	757,755
Mar 31, 2026	26.20	27.40	26.10	27.00	27.00	3.85%	552,604
Mar 30, 2026	26.00	26.30	25.50	26.00	26.00	0.39%	103,201
Mar 29, 2026	26.00	26.50	25.90	25.90	25.90	-1.89%	90,870
Mar 25, 2026	25.40	26.70	24.90	26.40	26.40	5.18%	201,672
Mar 24, 2026	25.10	25.30	24.80	25.10	25.10	-0.40%	67,213
Mar 16, 2026	25.20	25.40	24.90	25.20	25.20	0.80%	52,773
Mar 15, 2026	25.30	25.60	24.90	25.00	25.00	-2.34%	68,929
Mar 12, 2026	25.60	25.80	25.00	25.60	25.60	0.79%	38,141
Mar 11, 2026	25.40	25.50	25.00	25.40	25.40	0.79%	87,796
Mar 10, 2026	25.20	25.50	24.90	25.20	25.20	1.20%	118,092
Mar 9, 2026	25.80	25.80	24.10	24.90	24.90	3.75%	26,019
Mar 8, 2026	24.80	25.20	23.90	24.00	24.00	-4.00%	96,375