Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 484.35
-10.90 (-2.20%)
Jun 1, 2026, 3:29 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 500.00 | 500.00 | 480.10 | 484.35 | 484.35 | -2.20% | 574,706 |
| May 29, 2026 | 488.50 | 501.00 | 487.00 | 495.25 | 495.25 | 1.43% | 452,606 |
| May 27, 2026 | 492.85 | 507.00 | 483.30 | 488.25 | 488.25 | -0.64% | 492,002 |
| May 26, 2026 | 485.00 | 495.00 | 471.80 | 491.40 | 491.40 | 2.69% | 1,318,419 |
| May 25, 2026 | 456.45 | 482.20 | 449.20 | 478.55 | 478.55 | 6.24% | 830,090 |
| May 22, 2026 | 450.50 | 454.30 | 441.30 | 450.45 | 450.45 | -0.01% | 735,748 |
| May 21, 2026 | 453.50 | 455.95 | 450.00 | 450.50 | 450.50 | -0.61% | 355,132 |
| May 20, 2026 | 450.80 | 454.95 | 450.00 | 453.25 | 453.25 | 0.31% | 244,057 |
| May 19, 2026 | 465.00 | 467.35 | 450.00 | 451.85 | 451.85 | -2.22% | 636,442 |
| May 18, 2026 | 484.95 | 494.30 | 455.40 | 462.10 | 462.10 | -5.86% | 1,965,551 |
| May 15, 2026 | 504.00 | 504.00 | 480.60 | 490.85 | 490.85 | -1.57% | 543,022 |
| May 14, 2026 | 490.00 | 506.80 | 482.10 | 498.70 | 498.70 | 2.58% | 2,026,047 |
| May 13, 2026 | 464.00 | 489.40 | 453.05 | 486.15 | 486.15 | 5.24% | 1,042,823 |
| May 12, 2026 | 456.90 | 492.00 | 455.25 | 461.95 | 461.95 | 1.51% | 1,743,651 |
| May 11, 2026 | 451.00 | 461.85 | 445.05 | 455.10 | 455.10 | 0.01% | 644,993 |
| May 8, 2026 | 470.00 | 475.00 | 451.00 | 455.05 | 455.05 | -3.32% | 663,778 |
| May 7, 2026 | 459.30 | 473.35 | 455.40 | 470.70 | 470.70 | 2.46% | 499,067 |
| May 6, 2026 | 455.20 | 464.90 | 447.00 | 459.40 | 459.40 | 2.58% | 676,936 |
| May 5, 2026 | 437.95 | 458.15 | 429.95 | 447.85 | 447.85 | 0.27% | 485,442 |
| May 4, 2026 | 463.35 | 465.00 | 440.20 | 446.65 | 446.65 | -2.51% | 593,835 |
| Apr 30, 2026 | 468.00 | 483.30 | 453.65 | 458.15 | 458.15 | -1.72% | 1,135,453 |
| Apr 29, 2026 | 493.00 | 501.00 | 461.05 | 466.15 | 466.15 | -5.16% | 844,340 |
| Apr 28, 2026 | 478.00 | 494.00 | 471.10 | 491.50 | 491.50 | 3.02% | 734,104 |
| Apr 27, 2026 | 464.95 | 480.05 | 460.20 | 477.10 | 477.10 | 3.86% | 585,775 |
| Apr 24, 2026 | 466.00 | 480.00 | 451.10 | 459.35 | 459.35 | -2.04% | 814,863 |
| Apr 23, 2026 | 448.00 | 483.10 | 447.30 | 468.90 | 468.90 | 3.87% | 1,868,769 |
| Apr 22, 2026 | 431.00 | 463.20 | 427.25 | 451.45 | 451.45 | 4.24% | 1,596,800 |
| Apr 21, 2026 | 383.35 | 439.50 | 383.35 | 433.10 | 433.10 | 12.98% | 3,637,152 |
| Apr 20, 2026 | 391.45 | 397.40 | 381.00 | 383.35 | 383.35 | -2.07% | 148,715 |
| 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 |