Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 341.85
-8.50 (-2.43%)
At close: Mar 9, 2026
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 345.00 | 355.00 | 333.60 | 341.85 | 341.85 | -2.43% | 655,628 |
| Mar 6, 2026 | 363.00 | 365.25 | 347.00 | 350.35 | 350.35 | -4.03% | 465,418 |
| Mar 5, 2026 | 375.00 | 375.00 | 361.25 | 365.05 | 365.05 | -1.76% | 300,112 |
| Mar 4, 2026 | 368.35 | 374.50 | 360.65 | 371.60 | 371.60 | 0.79% | 319,259 |
| Mar 2, 2026 | 356.00 | 372.35 | 356.00 | 368.70 | 368.70 | -0.57% | 302,395 |
| Feb 27, 2026 | 365.40 | 377.50 | 360.45 | 370.80 | 370.80 | 0.64% | 799,141 |
| Feb 26, 2026 | 363.25 | 376.70 | 363.25 | 368.45 | 368.45 | 1.32% | 676,251 |
| Feb 25, 2026 | 370.90 | 376.00 | 361.60 | 363.65 | 363.65 | -1.95% | 233,024 |
| Feb 24, 2026 | 378.15 | 380.00 | 361.10 | 370.90 | 370.90 | -1.94% | 413,108 |
| Feb 23, 2026 | 386.00 | 388.05 | 371.55 | 378.25 | 378.25 | -1.14% | 739,160 |
| Feb 20, 2026 | 380.60 | 389.00 | 380.00 | 382.60 | 382.60 | 0.53% | 307,096 |
| Feb 19, 2026 | 396.90 | 396.90 | 377.10 | 380.60 | 380.60 | -2.75% | 667,924 |
| Feb 18, 2026 | 398.15 | 400.00 | 390.00 | 391.35 | 391.35 | -0.92% | 223,298 |
| Feb 17, 2026 | 394.10 | 406.90 | 387.00 | 395.00 | 395.00 | 2.38% | 657,618 |
| Feb 16, 2026 | 387.90 | 391.30 | 376.65 | 385.80 | 385.80 | -0.61% | 205,652 |
| Feb 13, 2026 | 388.90 | 402.00 | 385.00 | 388.15 | 388.15 | -1.96% | 403,525 |
| Feb 12, 2026 | 390.00 | 400.90 | 382.75 | 395.90 | 395.90 | 2.15% | 849,731 |
| Feb 11, 2026 | 399.75 | 403.00 | 380.25 | 387.55 | 387.55 | -2.77% | 1,276,011 |
| Feb 10, 2026 | 403.00 | 411.80 | 389.45 | 398.60 | 398.60 | -0.78% | 1,222,682 |
| Feb 9, 2026 | 346.00 | 405.00 | 346.00 | 401.75 | 401.75 | 14.07% | 5,098,531 |
| Feb 6, 2026 | 347.00 | 356.40 | 338.90 | 352.20 | 352.20 | 1.76% | 248,680 |
| Feb 5, 2026 | 364.00 | 364.00 | 345.05 | 346.10 | 346.10 | -4.97% | 541,049 |
| Feb 4, 2026 | 362.30 | 365.05 | 355.95 | 364.20 | 364.20 | 1.32% | 147,475 |
| Feb 3, 2026 | 365.05 | 365.10 | 354.30 | 359.45 | 359.45 | 2.99% | 526,572 |
| Feb 2, 2026 | 359.00 | 359.05 | 339.80 | 349.00 | 349.00 | -4.00% | 241,802 |
| Feb 1, 2026 | 362.90 | 368.00 | 358.25 | 363.55 | 363.55 | 1.08% | 98,738 |
| Jan 30, 2026 | 356.95 | 365.00 | 352.20 | 359.65 | 359.65 | 0.15% | 350,515 |
| Jan 29, 2026 | 366.00 | 368.90 | 356.00 | 359.10 | 359.10 | -1.64% | 520,362 |
| Jan 28, 2026 | 374.95 | 374.95 | 363.80 | 365.10 | 365.10 | -0.88% | 181,926 |
| Jan 27, 2026 | 373.30 | 375.00 | 363.90 | 368.35 | 368.35 | -1.33% | 163,443 |
| Jan 23, 2026 | 387.90 | 387.90 | 369.00 | 373.30 | 373.30 | -3.56% | 181,322 |
| Jan 22, 2026 | 385.00 | 390.05 | 380.65 | 387.10 | 387.10 | 2.50% | 256,517 |
| Jan 21, 2026 | 377.50 | 396.05 | 370.10 | 377.65 | 377.65 | 0.04% | 412,830 |
| Jan 20, 2026 | 395.00 | 395.05 | 375.00 | 377.50 | 377.50 | -4.41% | 270,255 |
| Jan 19, 2026 | 394.05 | 404.00 | 392.50 | 394.90 | 394.90 | 0.41% | 98,946 |
| Jan 16, 2026 | 400.10 | 405.00 | 391.00 | 393.30 | 393.30 | -1.87% | 251,730 |
| Jan 14, 2026 | 403.35 | 405.75 | 399.10 | 400.80 | 400.80 | -0.63% | 358,061 |
| Jan 13, 2026 | 408.85 | 414.20 | 402.00 | 403.35 | 403.35 | -1.35% | 147,599 |
| Jan 12, 2026 | 418.00 | 420.05 | 406.75 | 408.85 | 408.85 | -1.65% | 192,870 |
| Jan 9, 2026 | 420.80 | 421.80 | 411.35 | 415.70 | 415.70 | -1.21% | 262,037 |
| Jan 8, 2026 | 425.80 | 426.75 | 415.70 | 420.80 | 420.80 | -1.87% | 473,047 |
| Jan 7, 2026 | 420.45 | 432.15 | 416.50 | 428.80 | 428.80 | 2.06% | 245,551 |
| Jan 6, 2026 | 436.00 | 436.00 | 418.30 | 420.15 | 420.15 | -3.11% | 691,639 |
| Jan 5, 2026 | 423.45 | 439.65 | 417.80 | 433.65 | 433.65 | 2.41% | 281,700 |
| Jan 2, 2026 | 420.50 | 425.10 | 417.45 | 423.45 | 423.45 | 0.45% | 234,759 |
| Jan 1, 2026 | 425.30 | 425.30 | 419.00 | 421.55 | 421.55 | -0.88% | 35,270 |
| Dec 31, 2025 | 419.95 | 426.90 | 419.95 | 425.30 | 425.30 | 1.42% | 51,750 |
| Dec 30, 2025 | 423.90 | 423.90 | 416.00 | 419.35 | 419.35 | -0.45% | 150,836 |
| Dec 29, 2025 | 412.35 | 442.00 | 412.35 | 421.25 | 421.25 | 1.86% | 585,958 |
| Dec 26, 2025 | 417.80 | 420.50 | 412.30 | 413.55 | 413.55 | -1.02% | 145,930 |