Jana Small Finance Bank Limited (NSE:JSFB)
India
· Delayed Price · Currency is INR 467.95
-23.55 (-4.79%)
Apr 29, 2026, 3:05 PM IST
Jana Small Finance Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 1, 2026 | 362.90 | 368.00 | 358.25 | 363.55 | 363.55 | 1.08% | 98,738 |
| Jan 30, 2026 | 356.95 | 365.00 | 352.20 | 359.65 | 359.65 | 0.15% | 350,515 |
| Jan 29, 2026 | 366.00 | 368.90 | 356.00 | 359.10 | 359.10 | -1.64% | 520,362 |
| Jan 28, 2026 | 374.95 | 374.95 | 363.80 | 365.10 | 365.10 | -0.88% | 181,926 |
| Jan 27, 2026 | 373.30 | 375.00 | 363.90 | 368.35 | 368.35 | -1.33% | 163,443 |
| Jan 23, 2026 | 387.90 | 387.90 | 369.00 | 373.30 | 373.30 | -3.56% | 181,322 |
| Jan 22, 2026 | 385.00 | 390.05 | 380.65 | 387.10 | 387.10 | 2.50% | 256,517 |
| Jan 21, 2026 | 377.50 | 396.05 | 370.10 | 377.65 | 377.65 | 0.04% | 412,830 |
| Jan 20, 2026 | 395.00 | 395.05 | 375.00 | 377.50 | 377.50 | -4.41% | 270,255 |
| Jan 19, 2026 | 394.05 | 404.00 | 392.50 | 394.90 | 394.90 | 0.41% | 98,946 |
| Jan 16, 2026 | 400.10 | 405.00 | 391.00 | 393.30 | 393.30 | -1.87% | 251,730 |
| Jan 14, 2026 | 403.35 | 405.75 | 399.10 | 400.80 | 400.80 | -0.63% | 358,061 |
| Jan 13, 2026 | 408.85 | 414.20 | 402.00 | 403.35 | 403.35 | -1.35% | 147,599 |
| Jan 12, 2026 | 418.00 | 420.05 | 406.75 | 408.85 | 408.85 | -1.65% | 192,870 |
| Jan 9, 2026 | 420.80 | 421.80 | 411.35 | 415.70 | 415.70 | -1.21% | 262,037 |
| Jan 8, 2026 | 425.80 | 426.75 | 415.70 | 420.80 | 420.80 | -1.87% | 473,047 |
| Jan 7, 2026 | 420.45 | 432.15 | 416.50 | 428.80 | 428.80 | 2.06% | 245,551 |
| Jan 6, 2026 | 436.00 | 436.00 | 418.30 | 420.15 | 420.15 | -3.11% | 691,639 |
| Jan 5, 2026 | 423.45 | 439.65 | 417.80 | 433.65 | 433.65 | 2.41% | 281,700 |
| Jan 2, 2026 | 420.50 | 425.10 | 417.45 | 423.45 | 423.45 | 0.45% | 234,759 |
| Jan 1, 2026 | 425.30 | 425.30 | 419.00 | 421.55 | 421.55 | -0.88% | 35,270 |
| Dec 31, 2025 | 419.95 | 426.90 | 419.95 | 425.30 | 425.30 | 1.42% | 51,750 |
| Dec 30, 2025 | 423.90 | 423.90 | 416.00 | 419.35 | 419.35 | -0.45% | 150,836 |
| Dec 29, 2025 | 412.35 | 442.00 | 412.35 | 421.25 | 421.25 | 1.86% | 585,958 |
| Dec 26, 2025 | 417.80 | 420.50 | 412.30 | 413.55 | 413.55 | -1.02% | 145,930 |
| Dec 24, 2025 | 418.95 | 422.45 | 416.90 | 417.80 | 417.80 | -0.13% | 123,234 |
| Dec 23, 2025 | 419.00 | 423.95 | 414.40 | 418.35 | 418.35 | -0.16% | 213,378 |
| Dec 22, 2025 | 420.20 | 423.20 | 417.00 | 419.00 | 419.00 | -0.29% | 213,447 |
| Dec 19, 2025 | 420.10 | 423.80 | 418.25 | 420.20 | 420.20 | -0.51% | 113,851 |
| Dec 18, 2025 | 430.00 | 430.15 | 415.80 | 422.35 | 422.35 | -2.00% | 181,152 |
| Dec 17, 2025 | 429.85 | 434.95 | 426.65 | 430.95 | 430.95 | 0.54% | 156,132 |
| Dec 16, 2025 | 430.10 | 435.00 | 425.00 | 428.65 | 428.65 | -0.35% | 308,006 |
| Dec 15, 2025 | 431.25 | 434.70 | 428.30 | 430.15 | 430.15 | -0.91% | 114,733 |
| Dec 12, 2025 | 439.00 | 442.85 | 432.00 | 434.10 | 434.10 | -1.07% | 116,083 |
| Dec 11, 2025 | 447.45 | 447.45 | 435.90 | 438.80 | 438.80 | -1.03% | 111,506 |
| Dec 10, 2025 | 441.60 | 447.30 | 440.00 | 443.35 | 443.35 | 0.42% | 54,803 |
| Dec 9, 2025 | 437.80 | 444.35 | 431.30 | 441.50 | 441.50 | 0.85% | 81,278 |
| Dec 8, 2025 | 443.30 | 443.30 | 434.50 | 437.80 | 437.80 | -1.31% | 255,597 |
| Dec 5, 2025 | 442.70 | 447.60 | 439.75 | 443.60 | 443.60 | 0.20% | 186,227 |
| Dec 4, 2025 | 454.50 | 454.90 | 441.30 | 442.70 | 442.70 | -2.13% | 98,922 |
| Dec 3, 2025 | 453.50 | 454.20 | 444.95 | 452.35 | 452.35 | -0.26% | 106,452 |
| Dec 2, 2025 | 448.00 | 456.60 | 445.20 | 453.55 | 453.55 | 1.19% | 130,249 |
| Dec 1, 2025 | 452.00 | 456.00 | 446.80 | 448.20 | 448.20 | -1.21% | 52,236 |