Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 419.60
+2.30 (0.55%)
Nov 13, 2026, 3:29 PM IST
Jana Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 415.00 | 419.90 | 411.35 | 419.60 | 419.60 | 0.55% | 149,741 |
| Nov 12, 2026 | 429.55 | 432.00 | 416.00 | 417.30 | 417.30 | -2.02% | 332,632 |
| Nov 11, 2026 | 407.65 | 432.00 | 405.95 | 425.90 | 425.90 | 5.84% | 1,034,609 |
| Nov 9, 2026 | 409.95 | 411.65 | 399.15 | 402.40 | 402.40 | -0.96% | 187,758 |
| Nov 8, 2026 | 407.90 | 412.00 | 403.30 | 406.30 | 406.30 | -0.22% | 54,850 |
| Nov 6, 2026 | 405.00 | 409.25 | 394.00 | 407.20 | 407.20 | 0.07% | 250,927 |
| Nov 5, 2026 | 407.00 | 425.35 | 404.10 | 406.90 | 406.90 | 0.41% | 667,013 |
| Nov 4, 2026 | 379.30 | 407.00 | 375.50 | 405.25 | 405.25 | 7.37% | 537,289 |
| Nov 3, 2026 | 385.15 | 398.45 | 375.05 | 377.45 | 377.45 | -1.97% | 421,971 |
| Nov 2, 2026 | 370.00 | 387.80 | 368.20 | 385.05 | 385.05 | 3.09% | 365,920 |
| Oct 30, 2026 | 392.60 | 395.00 | 370.20 | 373.50 | 373.50 | -5.25% | 427,921 |
| Oct 29, 2026 | 374.50 | 397.00 | 370.80 | 394.20 | 394.20 | 4.08% | 899,637 |
| Oct 28, 2026 | 389.70 | 392.75 | 374.45 | 378.75 | 378.75 | -2.81% | 337,244 |
| Oct 27, 2026 | 378.75 | 395.75 | 378.70 | 389.70 | 389.70 | 2.90% | 515,250 |
| Oct 26, 2026 | 400.00 | 400.00 | 373.75 | 378.70 | 378.70 | -1.16% | 975,945 |
| Oct 23, 2026 | 406.85 | 406.85 | 373.75 | 383.15 | 383.15 | -4.95% | 1,726,928 |
| Oct 22, 2026 | 418.35 | 418.35 | 399.85 | 403.10 | 403.10 | -3.65% | 803,553 |
| Oct 21, 2026 | 428.00 | 434.05 | 404.15 | 418.35 | 418.35 | -2.25% | 1,606,206 |
| Oct 19, 2026 | 490.90 | 492.00 | 422.75 | 428.00 | 428.00 | -12.76% | 3,534,727 |
| Oct 16, 2026 | 482.00 | 494.50 | 478.30 | 490.60 | 490.60 | 2.13% | 342,272 |
| Oct 15, 2026 | 501.40 | 502.25 | 478.00 | 480.35 | 480.35 | -4.73% | 476,056 |
| Oct 14, 2026 | 500.00 | 510.95 | 487.70 | 504.20 | 504.20 | 0.95% | 633,489 |
| Oct 13, 2026 | 491.60 | 503.50 | 485.55 | 499.45 | 499.45 | 1.61% | 244,256 |
| Oct 12, 2026 | 491.70 | 499.50 | 490.00 | 491.55 | 491.55 | 0.45% | 160,202 |
| Oct 9, 2026 | 484.10 | 502.70 | 484.10 | 489.35 | 489.35 | 1.46% | 590,922 |
| Oct 8, 2026 | 500.00 | 504.50 | 480.50 | 482.30 | 482.30 | -3.56% | 600,833 |
| Oct 7, 2026 | 499.85 | 509.40 | 491.55 | 500.10 | 500.10 | 0.05% | 357,814 |
| Oct 6, 2026 | 498.60 | 503.10 | 496.50 | 499.85 | 499.85 | 0.25% | 340,187 |
| Oct 5, 2026 | 487.45 | 501.85 | 483.25 | 498.60 | 498.60 | 3.36% | 673,840 |
| Oct 1, 2026 | 488.00 | 493.15 | 465.70 | 482.40 | 482.40 | -1.41% | 795,611 |
| Sep 30, 2026 | 506.00 | 509.00 | 486.00 | 489.30 | 489.30 | -2.86% | 428,503 |
| Sep 29, 2026 | 500.00 | 506.65 | 486.95 | 503.70 | 503.70 | 0.90% | 605,661 |
| Sep 28, 2026 | 537.00 | 541.10 | 496.20 | 499.20 | 499.20 | -6.74% | 1,442,186 |
| Sep 25, 2026 | 522.70 | 543.40 | 509.95 | 535.25 | 535.25 | 2.40% | 3,086,326 |
| Sep 24, 2026 | 543.00 | 544.25 | 519.65 | 522.70 | 522.70 | -4.37% | 631,956 |
| Sep 23, 2026 | 533.95 | 551.00 | 533.95 | 546.60 | 546.60 | 2.42% | 1,082,667 |
| Sep 22, 2026 | 535.00 | 549.85 | 532.00 | 533.70 | 533.70 | 0.45% | 1,228,918 |
| Sep 21, 2026 | 528.00 | 537.25 | 521.90 | 531.30 | 531.30 | 0.76% | 835,023 |
| Sep 18, 2026 | 516.70 | 534.10 | 514.40 | 527.30 | 527.30 | 1.38% | 1,405,254 |
| Sep 17, 2026 | 510.10 | 534.75 | 503.75 | 520.10 | 520.10 | 2.66% | 1,866,297 |
| Sep 16, 2026 | 488.65 | 512.50 | 477.40 | 506.60 | 506.60 | 3.67% | 604,934 |
| Sep 15, 2026 | 517.50 | 527.70 | 486.95 | 488.65 | 488.65 | -5.46% | 344,324 |
| Sep 11, 2026 | 510.00 | 520.65 | 484.85 | 516.85 | 516.85 | 0.41% | 1,255,413 |
| Sep 10, 2026 | 525.00 | 534.40 | 508.60 | 514.75 | 514.75 | -3.60% | 348,693 |
| Sep 9, 2026 | 540.00 | 542.25 | 528.70 | 533.95 | 533.95 | -1.08% | 268,255 |
| Sep 8, 2026 | 540.60 | 547.45 | 536.65 | 539.80 | 539.80 | 0.24% | 181,108 |
| Sep 7, 2026 | 533.40 | 540.05 | 528.50 | 538.50 | 538.50 | 0.64% | 358,223 |
| Sep 4, 2026 | 534.20 | 544.00 | 524.55 | 535.10 | 535.10 | 0.17% | 453,979 |
| Sep 3, 2026 | 526.60 | 545.95 | 526.60 | 534.20 | 534.20 | 2.06% | 679,587 |
| Sep 2, 2026 | 529.00 | 529.70 | 519.00 | 523.40 | 523.40 | -1.21% | 250,706 |