Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 385.00
-6.45 (-1.65%)
Apr 20, 2026, 3:29 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 400.00 | 400.85 | 389.55 | 391.45 | 391.45 | -1.05% | 188,583 |
| Apr 16, 2026 | 405.40 | 408.00 | 392.55 | 395.60 | 395.60 | -2.42% | 165,466 |
| Apr 15, 2026 | 390.00 | 413.90 | 387.70 | 405.40 | 405.40 | 5.50% | 658,173 |
| Apr 13, 2026 | 382.00 | 389.00 | 371.00 | 384.25 | 384.25 | -0.09% | 145,525 |
| Apr 10, 2026 | 399.70 | 399.70 | 378.40 | 384.60 | 384.60 | -1.65% | 276,329 |
| Apr 9, 2026 | 397.05 | 406.50 | 387.00 | 391.05 | 391.05 | -2.78% | 259,864 |
| Apr 8, 2026 | 400.00 | 408.00 | 399.95 | 402.25 | 402.25 | 2.26% | 225,029 |
| Apr 7, 2026 | 384.05 | 398.50 | 381.25 | 393.35 | 393.35 | 1.98% | 231,358 |
| Apr 6, 2026 | 369.00 | 388.20 | 364.10 | 385.70 | 385.70 | 3.49% | 148,848 |
| Apr 2, 2026 | 360.00 | 375.00 | 356.00 | 372.70 | 372.70 | 0.92% | 118,027 |
| Apr 1, 2026 | 370.00 | 375.45 | 364.10 | 369.30 | 369.30 | 2.54% | 97,628 |
| Mar 30, 2026 | 368.00 | 371.00 | 354.85 | 360.15 | 360.15 | -3.19% | 557,123 |
| Mar 27, 2026 | 376.95 | 385.15 | 366.75 | 372.00 | 372.00 | -2.80% | 444,710 |
| Mar 25, 2026 | 360.05 | 386.00 | 360.05 | 382.70 | 382.70 | 6.25% | 560,716 |
| Mar 24, 2026 | 350.00 | 362.95 | 343.35 | 360.20 | 360.20 | 4.82% | 493,729 |
| Mar 23, 2026 | 349.25 | 349.25 | 330.00 | 343.65 | 343.65 | -1.60% | 325,532 |
| Mar 20, 2026 | 352.40 | 357.30 | 347.95 | 349.25 | 349.25 | 0.60% | 183,529 |
| Mar 19, 2026 | 350.80 | 353.85 | 346.00 | 347.15 | 347.15 | -3.37% | 293,318 |
| Mar 18, 2026 | 343.00 | 364.05 | 342.80 | 359.25 | 359.25 | 4.66% | 382,611 |
| Mar 17, 2026 | 348.35 | 353.00 | 342.00 | 343.25 | 343.25 | -1.46% | 319,785 |
| Mar 16, 2026 | 353.05 | 353.10 | 342.35 | 348.35 | 348.35 | -1.33% | 300,359 |
| Mar 13, 2026 | 350.50 | 355.50 | 345.70 | 353.05 | 353.05 | 0.34% | 511,166 |
| Mar 12, 2026 | 360.00 | 360.00 | 345.05 | 351.85 | 351.85 | -2.37% | 563,031 |
| Mar 11, 2026 | 359.95 | 367.85 | 350.00 | 360.40 | 360.40 | 1.38% | 262,369 |
| Mar 10, 2026 | 350.00 | 356.95 | 338.10 | 355.50 | 355.50 | 3.99% | 757,187 |
| 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 |