Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 483.00
-6.30 (-1.29%)
Oct 1, 2026, 3:29 PM IST
Jana Small Finance Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 537.50 | 541.45 | 524.70 | 529.80 | 529.80 | -1.43% | 521,780 |
| Aug 31, 2026 | 541.50 | 549.00 | 529.80 | 537.50 | 537.50 | -0.65% | 517,584 |
| Aug 28, 2026 | 547.00 | 551.25 | 539.20 | 541.00 | 541.00 | -0.65% | 301,768 |
| Aug 27, 2026 | 551.60 | 558.00 | 538.60 | 544.55 | 544.55 | -0.47% | 1,278,810 |
| Aug 26, 2026 | 567.90 | 570.25 | 536.30 | 547.10 | 547.10 | -4.13% | 1,589,777 |
| Aug 25, 2026 | 581.55 | 583.75 | 561.20 | 570.65 | 570.65 | -1.87% | 1,777,402 |
| Aug 24, 2026 | 588.55 | 599.70 | 571.05 | 581.55 | 581.55 | -0.14% | 3,139,181 |
| 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 |