Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 582.35
+19.50 (3.46%)
Aug 21, 2026, 3:30 PM IST
Jana Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 562.00 | 606.95 | 562.00 | 582.35 | 582.35 | 3.46% | 5,326,492 |
| Aug 20, 2026 | 578.00 | 584.00 | 561.15 | 562.85 | 562.85 | -1.45% | 262,665 |
| Aug 19, 2026 | 577.70 | 577.70 | 565.60 | 571.15 | 571.15 | -0.67% | 353,564 |
| Aug 18, 2026 | 548.55 | 579.00 | 542.00 | 575.00 | 575.00 | 4.76% | 899,345 |
| Aug 17, 2026 | 577.50 | 577.50 | 541.60 | 548.85 | 548.85 | -5.00% | 714,530 |
| Aug 14, 2026 | 571.95 | 580.00 | 566.20 | 577.75 | 577.75 | 1.16% | 454,213 |
| Aug 13, 2026 | 546.40 | 581.00 | 542.55 | 571.15 | 571.15 | 4.54% | 1,193,623 |
| Aug 12, 2026 | 528.00 | 555.05 | 519.00 | 546.35 | 546.35 | 3.75% | 500,850 |
| Aug 11, 2026 | 537.10 | 540.00 | 524.20 | 526.60 | 526.60 | -2.44% | 187,993 |
| Aug 10, 2026 | 547.00 | 551.65 | 538.00 | 539.75 | 539.75 | -1.76% | 245,505 |
| Aug 7, 2026 | 560.95 | 572.00 | 543.20 | 549.40 | 549.40 | -2.06% | 287,311 |
| Aug 6, 2026 | 574.95 | 581.80 | 557.20 | 560.95 | 560.95 | -2.03% | 486,432 |
| Aug 5, 2026 | 581.90 | 581.90 | 570.00 | 572.55 | 572.55 | -0.24% | 239,088 |
| Aug 4, 2026 | 589.00 | 590.40 | 570.00 | 573.90 | 573.90 | -1.87% | 454,156 |
| Aug 3, 2026 | 579.00 | 593.00 | 573.60 | 584.85 | 584.85 | 1.71% | 673,070 |
| Jul 31, 2026 | 564.00 | 583.95 | 563.00 | 575.00 | 575.00 | 2.07% | 840,142 |
| Jul 30, 2026 | 561.80 | 580.00 | 561.20 | 563.35 | 563.35 | -1.57% | 1,104,483 |
| Jul 29, 2026 | 534.70 | 581.00 | 527.20 | 572.35 | 572.35 | 7.77% | 3,307,725 |
| Jul 28, 2026 | 539.95 | 544.95 | 527.85 | 531.10 | 531.10 | -1.14% | 410,878 |
| Jul 27, 2026 | 544.00 | 559.60 | 532.00 | 537.25 | 537.25 | 0.06% | 428,226 |
| Jul 24, 2026 | 539.70 | 545.00 | 525.00 | 536.95 | 536.95 | -0.86% | 589,753 |
| Jul 23, 2026 | 554.40 | 559.75 | 537.50 | 541.60 | 541.60 | -1.93% | 538,396 |
| Jul 22, 2026 | 562.00 | 564.40 | 544.30 | 552.25 | 552.25 | -1.66% | 760,115 |
| Jul 21, 2026 | 535.75 | 569.80 | 531.60 | 561.60 | 561.60 | 5.64% | 3,046,641 |
| Jul 20, 2026 | 496.70 | 536.00 | 493.25 | 531.60 | 531.60 | 7.83% | 4,230,317 |
| Jul 17, 2026 | 502.25 | 504.55 | 487.85 | 493.00 | 493.00 | -0.94% | 626,855 |
| Jul 16, 2026 | 502.00 | 521.05 | 494.15 | 497.70 | 497.70 | 1.80% | 6,393,862 |
| Jul 15, 2026 | 494.40 | 502.00 | 483.10 | 488.90 | 488.90 | -0.21% | 1,196,637 |
| Jul 14, 2026 | 486.90 | 492.20 | 481.05 | 489.95 | 489.95 | 0.66% | 692,361 |
| Jul 13, 2026 | 474.10 | 492.00 | 474.10 | 486.75 | 486.75 | 2.67% | 1,076,817 |
| Jul 10, 2026 | 460.00 | 479.75 | 459.45 | 474.10 | 474.10 | 4.14% | 824,280 |
| Jul 9, 2026 | 442.00 | 459.15 | 442.00 | 455.25 | 455.25 | 3.18% | 352,210 |
| Jul 8, 2026 | 446.65 | 455.65 | 439.00 | 441.20 | 441.20 | -2.19% | 508,806 |
| Jul 7, 2026 | 460.00 | 464.20 | 447.15 | 451.10 | 451.10 | -1.11% | 1,132,433 |
| Jul 6, 2026 | 469.30 | 473.35 | 452.00 | 456.15 | 456.15 | -2.80% | 954,997 |
| Jul 3, 2026 | 480.00 | 480.80 | 464.10 | 469.30 | 469.30 | -2.05% | 257,361 |
| Jul 2, 2026 | 465.00 | 480.00 | 465.00 | 479.10 | 479.10 | 2.40% | 453,189 |
| Jul 1, 2026 | 447.70 | 478.50 | 445.00 | 467.85 | 467.85 | -0.19% | 1,112,419 |
| Jun 30, 2026 | 468.75 | 471.80 | 463.35 | 468.75 | 468.75 | 0.55% | 170,634 |
| Jun 29, 2026 | 452.40 | 470.00 | 451.20 | 466.20 | 466.20 | 3.95% | 777,230 |
| Jun 25, 2026 | 461.00 | 463.80 | 446.65 | 448.50 | 448.50 | -2.70% | 413,649 |
| Jun 24, 2026 | 455.00 | 464.60 | 453.60 | 460.95 | 460.95 | -0.22% | 453,814 |
| Jun 23, 2026 | 461.20 | 465.00 | 457.85 | 461.95 | 461.95 | 0.16% | 335,858 |
| Jun 22, 2026 | 466.30 | 466.30 | 453.50 | 461.20 | 461.20 | 0.24% | 805,819 |
| Jun 19, 2026 | 471.40 | 474.00 | 455.05 | 460.10 | 460.10 | -2.40% | 454,193 |
| Jun 18, 2026 | 467.05 | 483.00 | 464.80 | 471.40 | 471.40 | 0.78% | 711,366 |
| Jun 17, 2026 | 468.00 | 475.45 | 463.00 | 467.75 | 467.75 | 0.12% | 404,850 |
| Jun 16, 2026 | 476.10 | 481.65 | 466.05 | 467.20 | 467.20 | -2.01% | 533,005 |
| Jun 15, 2026 | 483.90 | 488.85 | 474.65 | 476.80 | 476.80 | -0.61% | 343,980 |
| Jun 12, 2026 | 463.00 | 483.25 | 463.00 | 479.75 | 479.75 | 3.66% | 766,788 |