UK markets close in 7 hours 59 minutes

Jana Small Finance Bank Limited (JSFB.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
623.90-5.10 (-0.81%)
As of 01:01PM IST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024635.00640.00622.25623.90623.90113,920
17 May 2024627.70637.75609.15617.20617.20152,646
16 May 2024637.00651.60622.00624.55624.55334,777
15 May 2024660.00660.05625.45628.30628.30171,476
14 May 2024632.00642.00630.00638.55638.55154,211
13 May 2024650.00658.75615.00623.60623.60465,561
10 May 2024641.95673.00637.10657.80657.80462,135
09 May 2024659.55663.70625.00629.60629.60492,013
08 May 2024629.95665.00621.00658.45658.451,580,652
07 May 2024629.00642.00608.80634.85634.85469,254
06 May 2024666.00674.00620.00623.15623.15737,567
03 May 2024672.00697.80656.00665.05665.053,660,854
02 May 2024608.00698.75601.45665.50665.508,668,972
30 Apr 2024567.00600.35549.10600.35600.358,094,926
29 Apr 2024517.40529.80492.00500.30500.30717,905
26 Apr 2024495.60512.40490.25507.85507.85579,470
25 Apr 2024482.60497.00477.00488.30488.30239,741
24 Apr 2024482.00491.65476.05478.65478.65148,281
23 Apr 2024472.50496.45472.50486.35486.35704,963
22 Apr 2024459.80475.65455.40473.15473.15286,315
19 Apr 2024448.05458.60441.00452.45452.45147,791
18 Apr 2024443.25457.00443.25450.40450.40112,737
16 Apr 2024438.95451.85430.55445.65445.65165,021
15 Apr 2024437.00443.95422.65435.10435.10194,015
12 Apr 2024459.00459.00440.15442.55442.55304,008
10 Apr 2024466.00467.50454.15459.00459.00152,805
09 Apr 2024479.00479.00462.00467.20467.20209,922
08 Apr 2024469.10490.85457.10475.00475.00734,245
05 Apr 2024465.95473.70451.10470.65470.65663,563
04 Apr 2024433.00470.00432.95467.40467.401,602,110
03 Apr 2024423.70433.90417.60432.25432.25194,502
02 Apr 2024419.70427.70413.05424.40424.40150,867
01 Apr 2024419.90420.70414.10419.70419.70118,854
28 Mar 2024409.80419.00406.00409.60409.60164,717
27 Mar 2024396.65407.30396.65405.15405.15282,228
26 Mar 2024388.95406.20386.00396.60396.60228,550
22 Mar 2024380.00394.00380.00390.50390.50116,543
21 Mar 2024391.00392.20384.75387.15387.15165,339
20 Mar 2024389.90389.90375.00382.10382.10157,241
19 Mar 2024386.00390.70378.50381.80381.80124,609
18 Mar 2024392.50394.25386.10389.25389.25222,071
15 Mar 2024395.60399.65388.05392.30392.30244,304
14 Mar 2024388.95395.90382.00392.70392.70403,596
13 Mar 2024407.00413.35368.20383.10383.10982,895
12 Mar 2024431.20437.95405.75409.25409.25365,112
11 Mar 2024437.00439.45426.15434.85434.85237,116
07 Mar 2024431.75442.95431.75439.70439.70180,884
06 Mar 2024444.90444.90432.00435.85435.85340,334
05 Mar 2024444.50449.40437.95445.25445.25256,306
04 Mar 2024451.30457.00430.00445.80445.80757,387
01 Mar 2024450.20465.00446.00455.40455.40380,508
29 Feb 2024450.25453.85437.15448.20448.20284,204
28 Feb 2024451.15460.00417.95453.35453.351,312,899
27 Feb 2024457.00466.00452.10454.35454.35900,216
26 Feb 2024458.45458.50448.00453.95453.95389,640
23 Feb 2024466.85475.90454.30458.65458.651,536,466
22 Feb 2024469.90473.00451.55456.50456.501,520,120
21 Feb 2024449.00482.00442.50462.65462.654,039,171
20 Feb 2024437.95449.50428.10446.20446.201,417,150
19 Feb 2024437.10455.00430.00436.55436.553,112,463
16 Feb 2024429.00448.25415.45419.60419.603,058,727
15 Feb 2024375.00438.00371.00428.40428.406,820,067
14 Feb 2024396.00409.00365.00368.15368.155,574,132
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.