Jana Small Finance Bank Limited (NSE:JSFB)
India · Delayed Price · Currency is INR 460.10
-11.30 (-2.40%)
Jun 19, 2026, 3:29 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 462.65 | 469.85 | 456.40 | 462.80 | 462.80 | -0.86% | 208,029 |
| Jun 10, 2026 | 475.15 | 479.15 | 461.35 | 466.80 | 466.80 | -1.76% | 93,809 |
| Jun 9, 2026 | 470.00 | 480.50 | 470.00 | 475.15 | 475.15 | 0.69% | 326,811 |
| Jun 8, 2026 | 470.00 | 480.90 | 467.50 | 471.90 | 471.90 | -1.18% | 478,006 |
| Jun 5, 2026 | 472.15 | 483.00 | 469.60 | 477.55 | 477.55 | 1.05% | 408,032 |
| Jun 4, 2026 | 480.50 | 482.85 | 470.00 | 472.60 | 472.60 | -2.30% | 755,354 |
| Jun 3, 2026 | 484.00 | 494.00 | 477.75 | 483.75 | 483.75 | -1.43% | 491,117 |
| Jun 2, 2026 | 480.00 | 494.90 | 475.55 | 490.75 | 490.75 | 1.32% | 2,467,966 |
| 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 |