Jana Small Finance Bank Ltd JSFB
NSE · India · Finance
INR 482.40-6.90 (-1.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 489.30 | -2.86% | INR 506.00 | INR 509.00 | INR 486.00 | 428.50K |
| 2026-09-29 | INR 503.70 | +0.90% | INR 500.00 | INR 506.65 | INR 486.95 | 605.66K |
| 2026-09-28 | INR 499.20 | -6.74% | INR 537.00 | INR 541.10 | INR 496.20 | 1.44M |
| 2026-09-25 | INR 535.25 | +2.40% | INR 522.70 | INR 543.40 | INR 509.95 | 3.09M |
| 2026-09-24 | INR 522.70 | -4.37% | INR 543.00 | INR 544.25 | INR 519.65 | 631.96K |
| 2026-09-23 | INR 546.60 | +2.42% | INR 533.95 | INR 551.00 | INR 533.95 | 1.08M |
| 2026-09-22 | INR 533.70 | +0.45% | INR 535.00 | INR 549.85 | INR 532.00 | 1.23M |
| 2026-09-21 | INR 531.30 | +0.76% | INR 528.00 | INR 537.25 | INR 521.90 | 835.02K |
| 2026-09-18 | INR 527.30 | +1.38% | INR 516.70 | INR 534.10 | INR 514.40 | 1.41M |
| 2026-09-17 | INR 520.10 | +2.66% | INR 510.10 | INR 534.75 | INR 503.75 | 1.87M |
| 2026-09-16 | INR 506.60 | +3.67% | INR 488.65 | INR 512.50 | INR 477.40 | 604.93K |
| 2026-09-15 | INR 488.65 | -5.46% | INR 517.50 | INR 527.70 | INR 486.95 | 344.32K |
| 2026-09-11 | INR 516.85 | +0.41% | INR 510.00 | INR 520.65 | INR 484.85 | 1.26M |
| 2026-09-10 | INR 514.75 | -3.60% | INR 525.00 | INR 534.40 | INR 508.60 | 348.69K |
| 2026-09-09 | INR 533.95 | -1.08% | INR 540.00 | INR 542.25 | INR 528.70 | 268.26K |
| 2026-09-08 | INR 539.80 | +0.24% | INR 540.60 | INR 547.45 | INR 536.65 | 181.11K |
| 2026-09-07 | INR 538.50 | +0.64% | INR 533.40 | INR 540.05 | INR 528.50 | 358.22K |
| 2026-09-04 | INR 535.10 | +0.17% | INR 534.20 | INR 544.00 | INR 524.55 | 453.98K |
| 2026-09-03 | INR 534.20 | +2.06% | INR 526.60 | INR 545.95 | INR 526.60 | 679.59K |
| 2026-09-02 | INR 523.40 | -1.21% | INR 529.00 | INR 529.70 | INR 519.00 | 250.71K |
| 2026-09-01 | INR 529.80 | -1.43% | INR 537.50 | INR 541.45 | INR 524.70 | 521.78K |
| 2026-08-31 | INR 537.50 | -0.65% | INR 541.50 | INR 549.00 | INR 529.80 | 517.58K |
| 2026-08-28 | INR 541.00 | -0.65% | INR 547.00 | INR 551.25 | INR 539.20 | 301.77K |
| 2026-08-27 | INR 544.55 | -0.47% | INR 551.60 | INR 558.00 | INR 538.60 | 1.28M |
| 2026-08-26 | INR 547.10 | -4.13% | INR 567.90 | INR 570.25 | INR 536.30 | 1.59M |
| 2026-08-25 | INR 570.65 | -1.87% | INR 581.55 | INR 583.75 | INR 561.20 | 1.78M |
| 2026-08-24 | INR 581.55 | -0.14% | INR 588.55 | INR 599.70 | INR 571.05 | 3.14M |
| 2026-08-21 | INR 582.35 | +3.46% | INR 562.00 | INR 606.95 | INR 562.00 | 5.33M |
| 2026-08-20 | INR 562.85 | -1.45% | INR 578.00 | INR 584.00 | INR 561.15 | 262.67K |
| 2026-08-19 | INR 571.15 | -0.67% | INR 577.70 | INR 577.70 | INR 565.60 | 353.56K |
| 2026-08-18 | INR 575.00 | +4.76% | INR 548.55 | INR 579.00 | INR 542.00 | 899.35K |
| 2026-08-17 | INR 548.85 | -5.00% | INR 577.50 | INR 577.50 | INR 541.60 | 714.53K |
| 2026-08-14 | INR 577.75 | +1.16% | INR 571.95 | INR 580.00 | INR 566.20 | 454.21K |
| 2026-08-13 | INR 571.15 | +4.54% | INR 546.40 | INR 581.00 | INR 542.55 | 1.19M |
| 2026-08-12 | INR 546.35 | +3.75% | INR 528.00 | INR 555.05 | INR 519.00 | 500.85K |
| 2026-08-11 | INR 526.60 | -2.44% | INR 537.10 | INR 540.00 | INR 524.20 | 187.99K |
| 2026-08-10 | INR 539.75 | -1.76% | INR 547.00 | INR 551.65 | INR 538.00 | 245.51K |
| 2026-08-07 | INR 549.40 | -2.06% | INR 560.95 | INR 572.00 | INR 543.20 | 287.31K |
| 2026-08-06 | INR 560.95 | -2.03% | INR 574.95 | INR 581.80 | INR 557.20 | 486.43K |
| 2026-08-05 | INR 572.55 | -0.24% | INR 581.90 | INR 581.90 | INR 570.00 | 239.09K |
| 2026-08-04 | INR 573.90 | -1.87% | INR 589.00 | INR 590.40 | INR 570.00 | 454.16K |
| 2026-08-03 | INR 584.85 | +1.71% | INR 579.00 | INR 593.00 | INR 573.60 | 673.07K |
| 2026-07-31 | INR 575.00 | +2.07% | INR 564.00 | INR 583.95 | INR 563.00 | 840.14K |
| 2026-07-30 | INR 563.35 | -1.57% | INR 561.80 | INR 580.00 | INR 561.20 | 1.10M |
| 2026-07-29 | INR 572.35 | +7.77% | INR 534.70 | INR 581.00 | INR 527.20 | 3.31M |
| 2026-07-28 | INR 531.10 | -1.14% | INR 539.95 | INR 544.95 | INR 527.85 | 410.88K |
| 2026-07-27 | INR 537.25 | +0.06% | INR 544.00 | INR 559.60 | INR 532.00 | 428.23K |
| 2026-07-24 | INR 536.95 | -0.86% | INR 539.70 | INR 545.00 | INR 525.00 | 589.75K |
| 2026-07-23 | INR 541.60 | -1.93% | INR 554.40 | INR 559.75 | INR 537.50 | 538.40K |
| 2026-07-22 | INR 552.25 | -1.66% | INR 562.00 | INR 564.40 | INR 544.30 | 760.12K |
| 2026-07-21 | INR 561.60 | +5.64% | INR 535.75 | INR 569.80 | INR 531.60 | 3.05M |
| 2026-07-20 | INR 531.60 | +7.83% | INR 496.70 | INR 536.00 | INR 493.25 | 4.23M |
| 2026-07-17 | INR 493.00 | -0.94% | INR 502.25 | INR 504.55 | INR 487.85 | 626.86K |
| 2026-07-16 | INR 497.70 | +1.80% | INR 502.00 | INR 521.05 | INR 494.15 | 6.39M |
| 2026-07-15 | INR 488.90 | -0.21% | INR 494.40 | INR 502.00 | INR 483.10 | 1.20M |
| 2026-07-14 | INR 489.95 | +0.66% | INR 486.90 | INR 492.20 | INR 481.05 | 692.36K |
| 2026-07-13 | INR 486.75 | +2.67% | INR 474.10 | INR 492.00 | INR 474.10 | 1.08M |
| 2026-07-10 | INR 474.10 | +4.14% | INR 460.00 | INR 479.75 | INR 459.45 | 824.28K |
| 2026-07-09 | INR 455.25 | +3.18% | INR 442.00 | INR 459.15 | INR 442.00 | 352.21K |
| 2026-07-08 | INR 441.20 | -2.19% | INR 446.65 | INR 455.65 | INR 439.00 | 508.81K |
| 2026-07-07 | INR 451.10 | -1.11% | INR 460.00 | INR 464.20 | INR 447.15 | 1.13M |
| 2026-07-06 | INR 456.15 | -2.80% | INR 469.30 | INR 473.35 | INR 452.00 | 955.00K |
| 2026-07-03 | INR 469.30 | -2.05% | INR 480.00 | INR 480.80 | INR 464.10 | 257.36K |
| 2026-07-02 | INR 479.10 | +2.40% | INR 465.00 | INR 480.00 | INR 465.00 | 453.19K |
| 2026-07-01 | INR 467.85 | -0.19% | INR 447.70 | INR 478.50 | INR 445.00 | 1.11M |
| 2026-06-30 | INR 468.75 | +0.55% | INR 468.75 | INR 471.80 | INR 463.35 | 170.63K |
| 2026-06-29 | INR 466.20 | +3.95% | INR 452.40 | INR 470.00 | INR 451.20 | 777.23K |
| 2026-06-26 | INR 448.50 | 0.00% | INR 448.50 | INR 448.50 | INR 448.50 | 0 |
| 2026-06-25 | INR 448.50 | -2.70% | INR 461.00 | INR 463.80 | INR 446.65 | 413.65K |
| 2026-06-24 | INR 460.95 | -0.22% | INR 455.00 | INR 464.60 | INR 453.60 | 453.81K |
| 2026-06-23 | INR 461.95 | +0.16% | INR 461.20 | INR 465.00 | INR 457.85 | 335.86K |
| 2026-06-22 | INR 461.20 | +0.24% | INR 466.30 | INR 466.30 | INR 453.50 | 805.82K |
| 2026-06-19 | INR 460.10 | -2.40% | INR 471.40 | INR 474.00 | INR 455.05 | 454.19K |
| 2026-06-18 | INR 471.40 | +0.78% | INR 467.05 | INR 483.00 | INR 464.80 | 711.37K |
| 2026-06-17 | INR 467.75 | +0.12% | INR 468.00 | INR 475.45 | INR 463.00 | 404.85K |
| 2026-06-16 | INR 467.20 | -2.01% | INR 476.10 | INR 481.65 | INR 466.05 | 533.01K |
| 2026-06-15 | INR 476.80 | -0.61% | INR 483.90 | INR 488.85 | INR 474.65 | 343.98K |
| 2026-06-12 | INR 479.75 | +3.66% | INR 463.00 | INR 483.25 | INR 463.00 | 766.79K |
| 2026-06-11 | INR 462.80 | -0.86% | INR 462.65 | INR 469.85 | INR 456.40 | 208.03K |
| 2026-06-10 | INR 466.80 | -1.76% | INR 475.15 | INR 479.15 | INR 461.35 | 93.81K |
| 2026-06-09 | INR 475.15 | +0.69% | INR 470.00 | INR 480.50 | INR 470.00 | 326.81K |
| 2026-06-08 | INR 471.90 | -1.18% | INR 470.00 | INR 480.90 | INR 467.50 | 478.01K |
| 2026-06-05 | INR 477.55 | +1.05% | INR 472.15 | INR 483.00 | INR 469.60 | 408.03K |
| 2026-06-04 | INR 472.60 | -2.30% | INR 480.50 | INR 482.85 | INR 470.00 | 755.35K |
| 2026-06-03 | INR 483.75 | -1.43% | INR 484.00 | INR 494.00 | INR 477.75 | 491.12K |
| 2026-06-02 | INR 490.75 | +1.32% | INR 480.00 | INR 494.90 | INR 475.55 | 2.47M |
| 2026-06-01 | INR 484.35 | -2.20% | INR 500.00 | INR 500.00 | INR 480.10 | 574.71K |
| 2026-05-29 | INR 495.25 | +1.43% | INR 488.50 | INR 501.00 | INR 487.00 | 452.61K |
| 2026-05-28 | INR 488.25 | 0.00% | INR 488.25 | INR 488.25 | INR 488.25 | 0 |
| 2026-05-27 | INR 488.25 | -0.64% | INR 492.85 | INR 507.00 | INR 483.30 | 492.00K |