tiprankstipranks
Trending News
More News >
Jana Small Finance Bank Ltd (IN:JSFB)
:JSFB
India Market

Jana Small Finance Bank Ltd (JSFB) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
492.20
500.00
492.20
499.70
499.70
+1.48%
2,223
0.15
Jul 08, 2025
490.30
494.65
487.05
492.40
492.40
+0.22%
9,923
0.66
Jul 07, 2025
496.10
496.10
488.50
491.30
491.30
-0.48%
3,657
0.23
Jul 04, 2025
501.15
502.10
491.45
493.65
493.65
-0.98%
17,099
1.08
Jul 03, 2025
516.90
516.90
497.00
498.55
498.55
-0.30%
8,444
0.53
Jul 02, 2025
508.05
513.10
497.85
500.05
500.05
-2.80%
27,218
1.76
Jul 01, 2025
513.45
517.00
503.95
514.45
514.45
+0.19%
8,689
0.56
Jun 30, 2025
456.25
515.45
456.25
513.45
513.45
+1.71%
8,380
0.52
Jun 27, 2025
503.95
510.80
500.00
504.80
504.80
+1.02%
5,396
0.33
Jun 26, 2025
510.15
510.15
498.00
499.70
499.70
-1.89%
6,238
0.38
Jun 25, 2025
516.50
518.20
507.25
509.35
509.35
-0.69%
3,072
0.19
Jun 24, 2025
512.00
515.65
509.50
512.90
512.90
+1.44%
12,129
0.74
Jun 23, 2025
487.25
507.00
487.25
505.60
505.60
+3.78%
14,276
0.86
Jun 20, 2025
482.05
495.40
482.05
487.20
487.20
-0.20%
7,663
0.46
Jun 19, 2025
494.25
496.00
481.20
488.20
488.20
-1.28%
2,627
0.15
Jun 18, 2025
495.50
504.50
492.25
494.55
494.55
-0.95%
2,611
0.15
Jun 17, 2025
490.00
507.95
490.00
499.30
499.30
+0.59%
12,612
0.73
Jun 16, 2025
496.95
501.00
489.00
496.35
496.35
-0.12%
18,111
1.05
Jun 13, 2025
490.15
502.75
490.15
496.95
496.95
-2.03%
21,009
1.23
Jun 12, 2025
522.05
522.05
502.95
507.25
507.25
-2.67%
6,931
0.36
Jun 11, 2025
522.05
528.00
516.15
521.15
521.15
+0.12%
16,405
0.85
Jun 10, 2025
551.65
552.90
515.00
520.55
520.55
+0.16%
120,028
6.78
Jun 09, 2025
492.00
529.40
492.00
519.70
519.70
+6.67%
26,607
1.50
Jun 06, 2025
501.50
501.50
475.20
487.20
487.20
+2.27%
13,695
0.78
Jun 05, 2025
473.05
485.55
473.05
476.40
476.40
-0.26%
3,582
0.20
Jun 04, 2025
499.00
499.00
475.50
477.65
477.65
-1.98%
9,810
0.55
Jun 03, 2025
502.00
502.00
482.45
487.30
487.30
-1.28%
5,089
0.28
Jun 02, 2025
480.05
498.20
476.45
493.60
493.60
+2.22%
10,353
0.57
May 30, 2025
484.40
487.00
481.95
482.90
482.90
-0.57%
1,126
0.06
May 29, 2025
481.10
487.75
479.70
485.65
485.65
+0.30%
1,952
0.11
May 28, 2025
494.50
494.50
483.10
484.20
484.20
-0.92%
1,503
0.08
May 27, 2025
489.30
490.15
486.95
488.70
488.70
-0.12%
6,085
0.32
May 26, 2025
485.15
501.65
485.15
489.30
489.30
-0.39%
8,337
0.43
May 23, 2025
494.30
494.30
484.85
491.20
491.20
+0.33%
2,580
0.13
May 22, 2025
493.30
494.60
487.55
489.60
489.60
-0.34%
2,686
0.13
May 21, 2025
495.60
495.60
485.50
491.25
491.25
-0.32%
7,580
0.36
May 20, 2025
490.50
503.40
490.45
492.85
492.85
+0.48%
21,690
1.03
May 19, 2025
498.55
510.45
485.05
490.50
490.50
-1.40%
19,904
0.94
May 16, 2025
504.20
509.40
492.75
497.45
497.45
-1.34%
18,729
0.88
May 15, 2025
507.90
516.35
495.55
504.20
504.20
-1.12%
4,409
0.20
May 14, 2025
522.95
523.90
507.50
509.90
509.90
-1.76%
18,147
0.83
May 13, 2025
509.55
520.00
501.05
519.05
519.05
+2.90%
6,754
0.30
May 12, 2025
506.60
506.60
495.90
504.40
504.40
+5.20%
13,427
0.60
May 09, 2025
456.05
484.45
456.05
479.45
479.45
-1.17%
8,669
0.38
May 08, 2025
509.95
509.95
481.50
485.15
485.15
-1.42%
7,620
0.33
May 07, 2025
490.00
499.45
482.50
492.15
492.15
-1.39%
5,459
0.23
May 06, 2025
500.20
513.70
493.10
499.10
499.10
-2.06%
24,233
1.01
May 05, 2025
497.55
514.00
491.00
509.60
509.60
+1.92%
28,445
1.18
May 02, 2025
510.00
510.00
494.80
500.00
500.00
-0.09%
13,693
0.55
Apr 30, 2025
509.95
519.30
477.55
500.45
500.45
-4.45%
47,117
1.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis