Want to see IN:JSFB full AI Analyst Report?
Jana Small Finance Bank Ltd (JSFB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 392.90 | 392.90 | 370.80 | 372.35 | 372.35 | -5.37% | 15,223 | 0.33 |
| Oct 29, 2026 | 374.45 | 396.95 | 371.05 | 393.50 | 393.50 | +3.29% | 26,775 | 0.58 |
| Oct 28, 2026 | 388.30 | 392.15 | 376.20 | 380.95 | 380.95 | -2.03% | 13,486 | 0.28 |
| Oct 27, 2026 | 380.10 | 395.00 | 379.00 | 388.85 | 388.85 | +2.45% | 27,052 | 0.55 |
| Oct 26, 2026 | 396.45 | 397.10 | 373.90 | 379.55 | 379.55 | -0.94% | 31,553 | 0.53 |
| Oct 23, 2026 | 405.00 | 405.00 | 375.00 | 383.15 | 383.15 | -5.23% | 43,995 | 0.75 |
| Oct 22, 2026 | 415.00 | 416.25 | 400.00 | 404.30 | 404.30 | -3.31% | 24,138 | 0.41 |
| Oct 21, 2026 | 426.50 | 433.75 | 406.05 | 418.15 | 418.15 | -2.50% | 80,001 | 1.37 |
| Oct 20, 2026 | 428.85 | 488.90 | 424.00 | 428.85 | 428.85 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 488.90 | 488.90 | 424.00 | 428.85 | 428.85 | -12.63% | 132,316 | 2.31 |
| Oct 16, 2026 | 480.25 | 494.85 | 479.05 | 490.85 | 490.85 | +2.08% | 22,596 | 0.38 |
| Oct 15, 2026 | 501.05 | 502.05 | 478.30 | 480.85 | 480.85 | -4.81% | 19,005 | 0.30 |
| Oct 14, 2026 | 497.00 | 510.00 | 488.00 | 505.15 | 505.15 | +1.25% | 16,175 | 0.26 |
| Oct 13, 2026 | 490.40 | 502.20 | 486.25 | 498.90 | 498.90 | +1.34% | 15,857 | 0.24 |
| Oct 12, 2026 | 488.25 | 499.35 | 488.25 | 492.30 | 492.30 | +0.57% | 9,721 | 0.14 |
| Oct 09, 2026 | 488.55 | 502.45 | 484.90 | 489.50 | 489.50 | +1.46% | 13,375 | 0.20 |
| Oct 08, 2026 | 505.35 | 505.35 | 481.10 | 482.45 | 482.45 | -3.42% | 9,127 | 0.13 |
| Oct 07, 2026 | 497.05 | 509.00 | 492.35 | 499.55 | 499.55 | -0.08% | 11,035 | 0.16 |
| Oct 06, 2026 | 498.35 | 502.95 | 497.20 | 499.95 | 499.95 | +0.32% | 14,488 | 0.21 |
| Oct 05, 2026 | 480.05 | 501.00 | 480.05 | 498.35 | 498.35 | +3.19% | 13,174 | 0.19 |
| Oct 02, 2026 | 482.95 | 485.00 | 481.00 | 482.95 | 482.95 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 485.50 | 489.25 | 466.00 | 482.95 | 482.95 | -1.30% | 33,949 | 0.50 |
| Sep 30, 2026 | 511.75 | 511.75 | 486.70 | 489.30 | 489.30 | -2.82% | 15,184 | 0.22 |
| Sep 29, 2026 | 499.35 | 506.00 | 487.00 | 503.50 | 503.50 | +0.83% | 19,722 | 0.29 |
| Sep 28, 2026 | 534.05 | 541.20 | 497.10 | 499.35 | 499.35 | -6.92% | 60,431 | 0.89 |
| Sep 25, 2026 | 531.20 | 543.00 | 510.60 | 536.45 | 536.45 | +2.89% | 65,755 | 0.98 |
| Sep 24, 2026 | 540.00 | 542.90 | 519.95 | 521.40 | 521.40 | -4.80% | 25,485 | 0.38 |
| Sep 23, 2026 | 533.10 | 550.60 | 533.10 | 547.70 | 547.70 | +2.62% | 34,298 | 0.52 |
| Sep 22, 2026 | 534.90 | 549.65 | 532.60 | 533.70 | 533.70 | +0.57% | 30,227 | 0.46 |
| Sep 21, 2026 | 525.05 | 536.65 | 522.80 | 530.70 | 530.70 | +0.65% | 18,821 | 0.29 |
| Sep 18, 2026 | 516.05 | 534.20 | 516.05 | 527.25 | 527.25 | +1.21% | 24,699 | 0.38 |
| Sep 17, 2026 | 505.55 | 534.40 | 505.55 | 520.95 | 520.95 | +3.00% | 61,693 | 0.96 |
| Sep 16, 2026 | 486.10 | 512.20 | 478.15 | 505.80 | 505.80 | +3.40% | 40,528 | 0.63 |
| Sep 15, 2026 | 524.00 | 525.95 | 486.70 | 489.15 | 489.15 | -5.41% | 15,825 | 0.25 |
| Sep 14, 2026 | 517.10 | 520.25 | 485.60 | 517.10 | 517.10 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 514.25 | 520.25 | 485.60 | 517.10 | 517.10 | +0.23% | 42,536 | 0.67 |
| Sep 10, 2026 | 530.75 | 533.35 | 508.90 | 515.90 | 515.90 | -3.52% | 9,764 | 0.15 |
| Sep 09, 2026 | 533.20 | 542.05 | 528.80 | 534.70 | 534.70 | -1.06% | 18,892 | 0.30 |
| Sep 08, 2026 | 539.85 | 547.85 | 537.30 | 540.45 | 540.45 | +0.59% | 9,849 | 0.16 |
| Sep 07, 2026 | 528.65 | 540.35 | 528.10 | 537.30 | 537.30 | -0.05% | 9,922 | 0.16 |
| Sep 04, 2026 | 533.00 | 543.70 | 524.75 | 537.55 | 537.55 | +0.53% | 20,171 | 0.32 |
| Sep 03, 2026 | 525.05 | 545.00 | 525.05 | 534.70 | 534.70 | +2.11% | 15,979 | 0.25 |
| Sep 02, 2026 | 526.35 | 529.40 | 518.65 | 523.65 | 523.65 | -1.25% | 9,063 | 0.14 |
| Sep 01, 2026 | 534.40 | 539.95 | 524.10 | 530.30 | 530.30 | -1.17% | 14,434 | 0.23 |
| Aug 31, 2026 | 546.55 | 548.25 | 530.05 | 536.60 | 536.60 | -0.77% | 15,590 | 0.25 |
| Aug 28, 2026 | 547.85 | 549.45 | 539.00 | 540.75 | 540.75 | -0.54% | 24,033 | 0.34 |
| Aug 27, 2026 | 553.20 | 558.00 | 538.95 | 543.70 | 543.70 | -0.68% | 56,235 | 0.80 |
| Aug 26, 2026 | 569.10 | 569.85 | 536.70 | 547.40 | 547.40 | -3.96% | 87,161 | 1.26 |
| Aug 25, 2026 | 582.00 | 582.00 | 560.95 | 570.00 | 570.00 | -2.04% | 96,048 | 1.42 |
| Aug 24, 2026 | 585.05 | 599.40 | 571.05 | 581.85 | 581.85 | +0.05% | 958,021 | 18.15 |
