Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 730.45
-1.60 (-0.22%)
At close: Dec 5, 2025
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 725.15 | 737.05 | 720.00 | 732.05 | 732.05 | 0.94% | 1,821 |
| Dec 3, 2025 | 736.35 | 736.35 | 721.95 | 725.20 | 725.20 | -1.64% | 5,774 |
| Dec 2, 2025 | 738.10 | 740.00 | 735.05 | 737.30 | 737.30 | -0.11% | 713 |
| Dec 1, 2025 | 739.00 | 742.00 | 734.25 | 738.10 | 738.10 | 0.13% | 5,009 |
| Nov 28, 2025 | 735.30 | 739.00 | 732.00 | 737.15 | 737.15 | 0.24% | 5,165 |
| Nov 27, 2025 | 749.00 | 751.35 | 732.20 | 735.35 | 735.35 | -1.23% | 2,604 |
| Nov 26, 2025 | 743.20 | 748.90 | 741.90 | 744.50 | 744.50 | 0.21% | 5,393 |
| Nov 25, 2025 | 749.00 | 749.00 | 740.00 | 742.95 | 742.95 | -0.80% | 1,836 |
| Nov 24, 2025 | 741.15 | 751.70 | 740.00 | 748.95 | 748.95 | 0.06% | 2,560 |
| Nov 21, 2025 | 765.00 | 765.80 | 747.55 | 748.50 | 748.50 | -2.20% | 10,473 |
| Nov 20, 2025 | 767.95 | 767.95 | 760.00 | 765.30 | 765.30 | -0.23% | 4,749 |
| Nov 19, 2025 | 774.00 | 774.60 | 762.65 | 767.05 | 767.05 | -1.55% | 6,310 |
| Nov 18, 2025 | 771.75 | 788.50 | 764.20 | 779.10 | 779.10 | 1.05% | 13,727 |
| Nov 17, 2025 | 747.80 | 779.00 | 734.85 | 771.00 | 771.00 | 4.92% | 12,000 |
| Nov 14, 2025 | 741.55 | 746.45 | 733.15 | 734.85 | 734.85 | -1.22% | 3,808 |
| Nov 13, 2025 | 753.95 | 753.95 | 742.20 | 743.90 | 743.90 | -0.43% | 7,449 |
| Nov 12, 2025 | 735.00 | 749.00 | 731.90 | 747.10 | 747.10 | 1.83% | 8,692 |
| Nov 11, 2025 | 745.30 | 745.30 | 731.90 | 733.65 | 733.65 | -1.58% | 5,659 |
| Nov 10, 2025 | 750.10 | 752.75 | 744.05 | 745.45 | 745.45 | -1.21% | 6,553 |
| Nov 7, 2025 | 760.95 | 760.95 | 741.20 | 754.55 | 754.55 | 0.13% | 10,429 |
| Nov 6, 2025 | 759.05 | 759.05 | 748.60 | 753.60 | 753.60 | -0.86% | 13,035 |
| Nov 4, 2025 | 768.05 | 768.05 | 757.10 | 760.10 | 760.10 | -0.83% | 8,805 |
| Nov 3, 2025 | 771.35 | 774.25 | 761.20 | 766.45 | 766.45 | -1.14% | 17,058 |
| Oct 31, 2025 | 778.25 | 780.00 | 773.00 | 775.30 | 775.30 | -0.69% | 5,677 |
| Oct 30, 2025 | 788.45 | 789.20 | 778.15 | 780.65 | 780.65 | -0.94% | 6,789 |
| Oct 29, 2025 | 791.55 | 793.55 | 785.25 | 788.05 | 788.05 | -0.34% | 4,235 |
| Oct 28, 2025 | 795.00 | 797.20 | 788.60 | 790.70 | 790.70 | -0.08% | 1,983 |
| Oct 27, 2025 | 774.15 | 794.10 | 774.15 | 791.30 | 791.30 | 2.04% | 11,011 |
| Oct 24, 2025 | 777.45 | 782.00 | 773.00 | 775.45 | 775.45 | -0.26% | 4,972 |
| Oct 23, 2025 | 790.00 | 795.75 | 776.50 | 777.45 | 777.45 | -2.07% | 5,656 |
| Oct 21, 2025 | 785.35 | 796.50 | 785.35 | 793.90 | 793.90 | 1.10% | 4,240 |
| Oct 20, 2025 | 780.65 | 790.20 | 780.65 | 785.30 | 785.30 | -0.75% | 6,884 |
| Oct 17, 2025 | 803.10 | 803.10 | 786.00 | 791.20 | 791.20 | -1.37% | 8,534 |
| Oct 16, 2025 | 811.10 | 813.60 | 801.15 | 802.15 | 802.15 | -0.39% | 5,940 |
| Oct 15, 2025 | 818.90 | 821.05 | 802.20 | 805.30 | 805.30 | -2.12% | 23,313 |
| Oct 14, 2025 | 829.90 | 835.00 | 814.65 | 822.75 | 822.75 | -4.29% | 55,296 |
| Oct 13, 2025 | 826.00 | 878.70 | 826.00 | 859.65 | 859.65 | 3.22% | 72,550 |
| Oct 10, 2025 | 843.95 | 843.95 | 824.00 | 832.80 | 832.80 | 1.32% | 2,984 |
| Oct 9, 2025 | 821.70 | 826.15 | 818.85 | 821.95 | 821.95 | 0.34% | 2,181 |
| Oct 8, 2025 | 825.40 | 826.15 | 817.00 | 819.15 | 819.15 | -0.40% | 1,725 |
| Oct 7, 2025 | 835.00 | 846.00 | 821.00 | 822.40 | 822.40 | -0.88% | 6,624 |
| Oct 6, 2025 | 844.45 | 844.45 | 827.50 | 829.70 | 829.70 | -0.32% | 8,709 |
| Oct 3, 2025 | 837.10 | 845.80 | 830.55 | 832.35 | 832.35 | -0.57% | 7,080 |
| Oct 1, 2025 | 830.90 | 839.55 | 826.60 | 837.10 | 837.10 | 1.15% | 2,563 |
| Sep 30, 2025 | 832.90 | 845.05 | 821.55 | 827.55 | 827.55 | -0.62% | 7,029 |
| Sep 29, 2025 | 811.00 | 853.00 | 806.35 | 832.70 | 832.70 | 1.66% | 16,633 |
| Sep 26, 2025 | 821.35 | 846.65 | 816.30 | 819.10 | 819.10 | -0.04% | 9,074 |
| Sep 25, 2025 | 830.85 | 830.85 | 813.25 | 819.40 | 819.40 | -0.40% | 5,877 |
| Sep 24, 2025 | 835.00 | 835.00 | 820.65 | 822.65 | 822.65 | -1.45% | 6,030 |
| Sep 23, 2025 | 846.35 | 846.35 | 832.10 | 834.75 | 834.75 | -0.38% | 2,634 |