Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 488.30
+0.15 (0.03%)
Sep 5, 2025, 3:30 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 492.00 | 492.00 | 484.35 | 488.30 | 488.30 | 0.03% | 27,365 |
| Sep 4, 2025 | 492.00 | 495.20 | 485.35 | 488.15 | 488.15 | -0.42% | 98,456 |
| Sep 3, 2025 | 490.00 | 498.60 | 488.70 | 490.20 | 490.20 | -0.19% | 175,931 |
| Sep 2, 2025 | 490.60 | 494.05 | 487.10 | 491.15 | 491.15 | 0.11% | 192,517 |
| Sep 1, 2025 | 494.50 | 494.50 | 475.00 | 490.60 | 490.60 | -0.01% | 225,614 |
| Aug 29, 2025 | 491.70 | 492.95 | 485.05 | 490.65 | 490.65 | -0.01% | 168,043 |
| Aug 28, 2025 | 490.00 | 497.95 | 481.95 | 490.70 | 490.70 | -0.27% | 199,422 |
| Aug 26, 2025 | 488.45 | 495.00 | 472.00 | 492.05 | 492.05 | 1.24% | 289,769 |
| Aug 25, 2025 | 494.00 | 496.30 | 483.05 | 486.00 | 486.00 | -2.08% | 275,755 |
| Aug 22, 2025 | 485.05 | 501.95 | 475.00 | 496.30 | 496.30 | 2.26% | 384,444 |
| Aug 21, 2025 | 465.95 | 495.00 | 461.85 | 485.35 | 485.35 | 4.53% | 355,595 |
| Aug 20, 2025 | 469.05 | 471.35 | 460.00 | 464.30 | 464.30 | -1.73% | 246,322 |
| Aug 19, 2025 | 480.00 | 480.00 | 464.80 | 472.45 | 472.45 | -0.42% | 142,577 |
| Aug 18, 2025 | 461.40 | 477.50 | 459.20 | 474.45 | 474.45 | 2.83% | 252,124 |
| Aug 14, 2025 | 462.90 | 465.65 | 458.20 | 461.40 | 461.40 | -0.28% | 168,775 |
| Aug 13, 2025 | 460.00 | 466.00 | 456.20 | 462.70 | 462.70 | 0.51% | 201,980 |
| Aug 12, 2025 | 465.00 | 465.00 | 455.55 | 460.35 | 460.35 | -0.15% | 114,017 |
| Aug 11, 2025 | 469.55 | 469.55 | 458.05 | 461.05 | 461.05 | -0.83% | 173,519 |
| Aug 8, 2025 | 474.70 | 476.00 | 462.05 | 464.90 | 464.90 | -1.59% | 149,760 |
| Aug 7, 2025 | 475.00 | 476.25 | 463.50 | 472.40 | 472.40 | -0.44% | 221,277 |
| Aug 6, 2025 | 466.65 | 476.90 | 459.20 | 474.50 | 474.50 | 1.66% | 199,795 |
| Aug 5, 2025 | 463.10 | 472.00 | 457.20 | 466.75 | 466.75 | 1.15% | 114,308 |
| Aug 4, 2025 | 460.10 | 465.50 | 453.55 | 461.45 | 461.45 | 0.29% | 167,789 |
| 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 |