Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 461.45
+1.35 (0.29%)
Aug 4, 2025, 3:29 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 477.75 | 479.70 | 458.50 | 460.10 | 460.10 | -2.92% | 253,815 |
| Jul 31, 2025 | 463.80 | 488.00 | 452.25 | 473.95 | 473.95 | 2.22% | 324,739 |
| Jul 30, 2025 | 462.00 | 465.70 | 456.30 | 463.65 | 463.65 | 0.75% | 707,061 |
| Jul 29, 2025 | 457.00 | 464.70 | 455.95 | 460.20 | 460.20 | 0.44% | 255,990 |
| Jul 28, 2025 | 453.70 | 460.00 | 448.05 | 458.20 | 458.20 | 1.50% | 415,656 |
| Jul 25, 2025 | 460.70 | 465.95 | 451.00 | 451.45 | 451.45 | -2.22% | 285,399 |
| Jul 24, 2025 | 454.80 | 466.05 | 451.00 | 461.70 | 461.70 | 1.52% | 669,144 |
| Jul 23, 2025 | 475.00 | 479.95 | 451.00 | 454.80 | 454.80 | -7.54% | 1,149,616 |
| Jul 22, 2025 | 497.10 | 498.45 | 487.05 | 491.90 | 491.90 | -1.32% | 99,365 |
| Jul 21, 2025 | 494.00 | 499.90 | 486.30 | 498.50 | 498.50 | 1.71% | 98,336 |
| Jul 18, 2025 | 496.00 | 496.00 | 488.75 | 490.10 | 490.10 | -1.22% | 64,637 |
| Jul 17, 2025 | 497.30 | 499.65 | 492.40 | 496.15 | 496.15 | 0.11% | 100,207 |
| Jul 16, 2025 | 495.00 | 503.10 | 493.75 | 495.60 | 495.60 | 0.15% | 64,803 |
| Jul 15, 2025 | 489.60 | 498.60 | 487.75 | 494.85 | 494.85 | 1.59% | 92,789 |
| Jul 14, 2025 | 490.85 | 491.55 | 483.00 | 487.10 | 487.10 | -0.76% | 93,986 |
| Jul 11, 2025 | 494.40 | 500.00 | 485.75 | 490.85 | 490.85 | -0.72% | 78,981 |
| Jul 10, 2025 | 505.00 | 505.00 | 493.00 | 494.40 | 494.40 | -1.08% | 60,160 |
| Jul 9, 2025 | 493.95 | 500.00 | 492.00 | 499.80 | 499.80 | 1.38% | 64,154 |
| Jul 8, 2025 | 494.00 | 495.00 | 487.00 | 493.00 | 493.00 | 0.21% | 116,728 |
| Jul 7, 2025 | 490.20 | 495.75 | 488.15 | 491.95 | 491.95 | -0.40% | 64,646 |
| Jul 4, 2025 | 502.00 | 503.20 | 491.00 | 493.95 | 493.95 | -1.13% | 136,854 |
| Jul 3, 2025 | 501.60 | 505.10 | 496.05 | 499.60 | 499.60 | -0.16% | 156,337 |
| Jul 2, 2025 | 513.10 | 514.00 | 498.00 | 500.40 | 500.40 | -2.48% | 347,264 |
| Jul 1, 2025 | 512.40 | 515.00 | 503.30 | 513.10 | 513.10 | 0.14% | 125,142 |
| Jun 30, 2025 | 505.10 | 515.65 | 505.10 | 512.40 | 512.40 | 1.28% | 144,406 |
| Jun 27, 2025 | 502.80 | 510.90 | 499.35 | 505.90 | 505.90 | 1.25% | 151,125 |
| Jun 26, 2025 | 509.80 | 511.95 | 497.95 | 499.65 | 499.65 | -1.96% | 126,825 |
| Jun 25, 2025 | 513.15 | 518.80 | 506.95 | 509.65 | 509.65 | -0.68% | 166,748 |
| Jun 24, 2025 | 511.80 | 515.70 | 509.15 | 513.15 | 513.15 | 1.51% | 222,512 |
| Jun 23, 2025 | 493.45 | 507.50 | 491.10 | 505.50 | 505.50 | 3.85% | 310,983 |
| Jun 20, 2025 | 487.00 | 495.35 | 483.70 | 486.75 | 486.75 | -0.05% | 71,740 |
| Jun 19, 2025 | 494.65 | 496.70 | 480.70 | 487.00 | 487.00 | -1.55% | 118,313 |
| Jun 18, 2025 | 492.00 | 505.00 | 491.80 | 494.65 | 494.65 | -0.96% | 168,471 |
| Jun 17, 2025 | 495.00 | 508.00 | 493.30 | 499.45 | 499.45 | 0.64% | 169,296 |
| Jun 16, 2025 | 496.90 | 501.55 | 489.00 | 496.25 | 496.25 | -0.13% | 124,269 |
| Jun 13, 2025 | 500.00 | 502.90 | 493.00 | 496.90 | 496.90 | -1.94% | 151,928 |
| Jun 12, 2025 | 524.00 | 525.90 | 503.10 | 506.75 | 506.75 | -3.00% | 194,771 |
| Jun 11, 2025 | 521.95 | 528.50 | 515.80 | 522.40 | 522.40 | 0.34% | 353,987 |
| Jun 10, 2025 | 549.00 | 552.50 | 514.60 | 520.65 | 520.65 | 0.08% | 2,568,839 |
| Jun 9, 2025 | 493.00 | 529.80 | 493.00 | 520.25 | 520.25 | 6.64% | 965,012 |
| Jun 6, 2025 | 484.35 | 499.00 | 475.30 | 487.85 | 487.85 | 2.23% | 513,441 |
| Jun 5, 2025 | 479.80 | 485.70 | 475.30 | 477.20 | 477.20 | -0.15% | 79,405 |
| Jun 4, 2025 | 490.00 | 490.95 | 475.10 | 477.90 | 477.90 | -1.93% | 81,206 |
| Jun 3, 2025 | 494.80 | 497.15 | 482.95 | 487.30 | 487.30 | -1.14% | 85,916 |
| Jun 2, 2025 | 487.70 | 498.00 | 477.15 | 492.90 | 492.90 | 2.11% | 184,974 |
| May 30, 2025 | 483.00 | 486.55 | 481.35 | 482.70 | 482.70 | -0.75% | 47,362 |
| May 29, 2025 | 485.35 | 488.40 | 480.00 | 486.35 | 486.35 | 0.38% | 77,716 |
| May 28, 2025 | 489.15 | 490.50 | 483.00 | 484.50 | 484.50 | -0.95% | 54,890 |
| May 27, 2025 | 489.10 | 491.00 | 486.75 | 489.15 | 489.15 | 0.01% | 43,431 |
| May 26, 2025 | 492.00 | 502.00 | 487.80 | 489.10 | 489.10 | -0.35% | 135,961 |