Jana Small Finan

Jana Small Finance Bank Ltd Historical Data

NSEBSE

₹468

(0.19%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	480	480	464.8	472.45	12,491	6,68,54,058	82,618
20-Aug-2025	469.05	471.35	460	464.3	18,709	11,43,92,098.6	1,55,567
21-Aug-2025	465.95	495	461.85	485.35	16,654	17,06,48,234.4	1,93,239
22-Aug-2025	485.05	501.95	475	496.3	18,267	18,90,27,140.55	1,92,033
25-Aug-2025	494	496.3	483.05	486	38,954	13,45,64,622.6	1,64,601
26-Aug-2025	488.45	495	472	492.05	21,979	14,07,76,384.4	1,72,257
28-Aug-2025	490	497.95	481.95	490.7	10,336	9,70,83,434.9	1,16,545
29-Aug-2025	491.7	492.95	485.05	490.65	11,408	8,21,97,811.75	84,965
01-Sep-2025	494.5	494.5	475	490.6	11,691	11,02,83,699.6	1,35,318
02-Sep-2025	490.6	494.05	487.1	491.15	10,180	9,45,05,868.55	1,29,823
03-Sep-2025	490	498.6	488.7	490.2	10,223	8,67,15,556.45	97,346
04-Sep-2025	492	495.2	485.35	488.15	4,820	4,68,93,101.2	59,597
05-Sep-2025	492	492	484.35	488.3	2,270	1,32,56,567.1	13,174
08-Sep-2025	488.5	490.9	477.1	479.6	4,549	2,88,46,528.9	29,607
09-Sep-2025	477	480.55	469.8	473.7	6,730	5,24,90,050.55	61,186
10-Sep-2025	475	480.7	467.4	470.4	4,999	8,63,39,174.8	1,46,613
11-Sep-2025	474	476.95	465	467.1	5,968	3,80,83,357.5	47,324
12-Sep-2025	469.35	469.4	454	456.05	7,370	4,65,37,772.85	62,432
15-Sep-2025	460	470.2	455	467.9	4,767	3,66,87,771.25	42,111
16-Sep-2025	470.2	475.7	464.75	467.3	6,013	6,33,11,376.7	81,753
17-Sep-2025	467.35	472.4	464.25	467.1	3,767	2,46,04,692.2	26,618
18-Sep-2025	470	472	462	468	6,374	3,78,03,373.15	43,490