Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 840.95
+17.45 (2.12%)
At close: Sep 9, 2025
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 852.00 | 866.10 | 851.95 | 860.20 | 860.20 | 0.59% | 8,354 |
| Sep 10, 2025 | 849.85 | 860.00 | 841.45 | 855.15 | 855.15 | 1.69% | 10,951 |
| Sep 9, 2025 | 835.00 | 847.00 | 826.05 | 840.95 | 840.95 | 2.12% | 8,260 |
| Sep 8, 2025 | 818.05 | 827.00 | 816.50 | 823.50 | 823.50 | 0.27% | 11,141 |
| Sep 5, 2025 | 823.80 | 825.65 | 815.00 | 821.30 | 821.30 | -0.11% | 3,119 |
| Sep 4, 2025 | 820.15 | 831.60 | 820.00 | 822.20 | 822.20 | 0.44% | 3,485 |
| Sep 3, 2025 | 816.25 | 823.60 | 816.25 | 818.60 | 818.60 | -0.04% | 2,932 |
| Sep 2, 2025 | 813.05 | 826.15 | 810.00 | 818.90 | 818.90 | 0.55% | 6,522 |
| Sep 1, 2025 | 834.95 | 834.95 | 807.80 | 814.40 | 814.40 | 0.66% | 5,214 |
| Aug 29, 2025 | 847.90 | 847.90 | 807.25 | 809.10 | 809.10 | -0.09% | 2,291 |
| Aug 28, 2025 | 820.55 | 821.00 | 808.00 | 809.85 | 809.85 | -1.35% | 5,259 |
| Aug 26, 2025 | 823.05 | 829.00 | 818.60 | 820.90 | 820.90 | -1.13% | 2,093 |
| Aug 25, 2025 | 849.85 | 849.85 | 827.45 | 830.30 | 830.30 | -0.55% | 5,193 |
| Aug 22, 2025 | 828.55 | 844.65 | 828.55 | 834.85 | 834.85 | -0.78% | 7,238 |
| Aug 21, 2025 | 843.25 | 847.65 | 835.50 | 841.45 | 841.45 | -0.21% | 21,775 |
| Aug 20, 2025 | 836.00 | 854.95 | 835.00 | 843.25 | 843.25 | 0.61% | 16,594 |
| Aug 19, 2025 | 834.05 | 843.20 | 831.35 | 838.10 | 838.10 | 1.08% | 12,554 |
| Aug 18, 2025 | 879.95 | 879.95 | 824.15 | 829.15 | 829.15 | 1.10% | 9,182 |
| Aug 14, 2025 | 822.55 | 829.50 | 818.65 | 820.15 | 820.15 | -0.47% | 11,964 |
| Aug 13, 2025 | 834.25 | 839.55 | 821.05 | 824.05 | 824.05 | -1.03% | 11,357 |
| Aug 12, 2025 | 826.05 | 834.20 | 824.75 | 832.60 | 832.60 | 0.23% | 4,059 |
| Aug 11, 2025 | 831.40 | 835.20 | 817.90 | 830.65 | 830.65 | 0.51% | 2,670 |
| Aug 8, 2025 | 845.00 | 845.00 | 821.65 | 826.40 | 826.40 | -1.03% | 3,604 |
| Aug 7, 2025 | 813.05 | 845.00 | 810.60 | 835.00 | 835.00 | 0.51% | 15,059 |
| Aug 6, 2025 | 841.05 | 841.80 | 825.65 | 830.80 | 830.80 | -1.41% | 4,536 |
| Aug 5, 2025 | 831.35 | 856.25 | 827.00 | 842.65 | 842.65 | 1.35% | 13,860 |
| Aug 4, 2025 | 825.00 | 835.00 | 819.00 | 831.45 | 831.45 | 0.20% | 11,106 |
| Aug 1, 2025 | 840.40 | 841.55 | 820.10 | 829.80 | 829.80 | -1.26% | 2,975 |
| Jul 31, 2025 | 846.00 | 846.00 | 835.00 | 840.40 | 840.40 | -1.09% | 2,883 |
| Jul 30, 2025 | 855.15 | 855.15 | 845.70 | 849.65 | 849.65 | -0.15% | 10,058 |
| Jul 29, 2025 | 850.00 | 860.15 | 845.75 | 850.90 | 850.90 | -0.51% | 6,424 |
| Jul 28, 2025 | 845.55 | 863.10 | 844.10 | 855.25 | 855.25 | 0.35% | 11,381 |
| Jul 25, 2025 | 861.50 | 863.00 | 848.30 | 852.30 | 852.30 | -1.26% | 8,081 |
| Jul 24, 2025 | 865.05 | 869.95 | 860.00 | 863.20 | 863.20 | -0.21% | 10,692 |
| Jul 23, 2025 | 867.80 | 867.80 | 860.10 | 865.05 | 865.05 | -0.08% | 17,025 |
| Jul 22, 2025 | 870.00 | 877.00 | 863.00 | 865.75 | 865.75 | -0.55% | 8,484 |
| Jul 21, 2025 | 885.25 | 889.70 | 869.20 | 870.50 | 870.50 | -1.57% | 13,402 |
| Jul 18, 2025 | 899.05 | 904.70 | 882.00 | 884.40 | 884.40 | -1.49% | 27,378 |
| Jul 17, 2025 | 900.00 | 905.05 | 892.80 | 897.75 | 897.75 | 0.36% | 13,218 |
| Jul 16, 2025 | 944.80 | 955.10 | 891.00 | 894.55 | 894.55 | -4.95% | 65,788 |
| Jul 15, 2025 | 938.00 | 957.70 | 935.55 | 941.10 | 941.10 | 0.71% | 15,252 |
| Jul 14, 2025 | 945.00 | 953.75 | 933.00 | 934.50 | 934.50 | -1.00% | 7,438 |
| Jul 11, 2025 | 923.90 | 952.00 | 909.30 | 943.90 | 943.90 | 1.87% | 13,575 |
| Jul 10, 2025 | 929.60 | 931.10 | 915.35 | 926.60 | 926.60 | 0.70% | 3,967 |
| Jul 9, 2025 | 895.65 | 932.50 | 895.65 | 920.20 | 920.20 | 0.87% | 6,020 |
| Jul 8, 2025 | 925.00 | 930.25 | 907.95 | 912.25 | 912.25 | -0.60% | 9,862 |
| Jul 7, 2025 | 935.45 | 942.20 | 915.05 | 917.80 | 917.80 | -1.83% | 10,350 |
| Jul 4, 2025 | 934.20 | 952.50 | 926.85 | 934.90 | 934.90 | 0.88% | 15,272 |
| Jul 3, 2025 | 928.95 | 934.00 | 924.05 | 926.70 | 926.70 | 0.62% | 10,473 |
| Jul 2, 2025 | 931.20 | 936.95 | 915.65 | 921.00 | 921.00 | -0.89% | 6,209 |