Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 515.00
+0.50 (0.10%)
At close: Apr 2, 2026
BOM:535648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 515.85 | 516.75 | 499.80 | 515.00 | 515.00 | 0.10% | 5,297 |
| Apr 1, 2026 | 492.00 | 518.00 | 492.00 | 514.50 | 514.50 | 5.28% | 7,813 |
| Mar 30, 2026 | 492.15 | 506.60 | 486.05 | 488.70 | 488.70 | -2.26% | 19,130 |
| Mar 27, 2026 | 513.55 | 516.40 | 498.00 | 500.00 | 500.00 | -2.64% | 35,004 |
| Mar 25, 2026 | 512.00 | 524.25 | 511.50 | 513.55 | 513.55 | 0.85% | 13,298 |
| Mar 24, 2026 | 522.40 | 522.40 | 502.55 | 509.20 | 509.20 | 1.81% | 8,993 |
| Mar 23, 2026 | 520.00 | 520.00 | 499.00 | 500.15 | 500.15 | -3.61% | 8,019 |
| Mar 20, 2026 | 517.00 | 525.80 | 516.00 | 518.90 | 518.90 | 0.54% | 7,721 |
| Mar 19, 2026 | 527.15 | 527.15 | 515.00 | 516.10 | 516.10 | -2.11% | 3,325 |
| Mar 18, 2026 | 512.75 | 535.05 | 512.75 | 527.20 | 527.20 | 2.82% | 21,784 |
| Mar 17, 2026 | 517.95 | 518.00 | 510.00 | 512.75 | 512.75 | -0.80% | 10,897 |
| Mar 16, 2026 | 520.00 | 523.50 | 510.00 | 516.90 | 516.90 | -0.88% | 11,348 |
| Mar 13, 2026 | 523.80 | 528.05 | 517.00 | 521.50 | 521.50 | -0.44% | 23,827 |
| Mar 12, 2026 | 547.60 | 547.60 | 516.25 | 523.80 | 523.80 | -2.14% | 8,657 |
| Mar 11, 2026 | 537.40 | 542.00 | 526.85 | 535.25 | 535.25 | -0.38% | 12,199 |
| Mar 10, 2026 | 527.50 | 544.00 | 527.50 | 537.30 | 537.30 | 1.87% | 5,223 |
| Mar 9, 2026 | 524.95 | 530.00 | 509.80 | 527.45 | 527.45 | -1.46% | 26,631 |
| Mar 6, 2026 | 534.60 | 540.00 | 532.25 | 535.25 | 535.25 | 0.13% | 4,705 |
| Mar 5, 2026 | 534.15 | 539.00 | 519.95 | 534.55 | 534.55 | 2.08% | 13,377 |
| Mar 4, 2026 | 534.00 | 539.95 | 521.00 | 523.65 | 523.65 | -4.70% | 10,655 |
| Mar 2, 2026 | 520.05 | 558.55 | 520.05 | 549.45 | 549.45 | -0.28% | 8,753 |
| Feb 27, 2026 | 578.40 | 578.40 | 545.10 | 551.00 | 551.00 | -4.73% | 27,139 |
| Feb 26, 2026 | 575.50 | 588.10 | 575.50 | 578.35 | 578.35 | 0.51% | 3,740 |
| Feb 25, 2026 | 584.80 | 586.00 | 573.50 | 575.40 | 575.40 | -1.54% | 5,838 |
| Feb 24, 2026 | 598.50 | 598.50 | 580.00 | 584.40 | 584.40 | -2.42% | 9,898 |
| Feb 23, 2026 | 603.15 | 610.00 | 595.00 | 598.90 | 598.90 | -0.69% | 6,768 |
| Feb 20, 2026 | 618.05 | 618.45 | 600.10 | 603.05 | 603.05 | -2.85% | 16,873 |
| Feb 19, 2026 | 626.35 | 626.90 | 618.00 | 620.75 | 620.75 | -1.72% | 8,618 |
| Feb 18, 2026 | 635.00 | 637.55 | 625.35 | 631.60 | 631.60 | -0.42% | 2,609 |
| Feb 17, 2026 | 637.00 | 643.15 | 631.00 | 634.25 | 634.25 | -1.38% | 2,320 |
| Feb 16, 2026 | 644.35 | 649.00 | 620.30 | 643.10 | 643.10 | -0.19% | 6,099 |
| Feb 13, 2026 | 653.30 | 653.30 | 640.05 | 644.35 | 644.35 | -4.36% | 10,972 |
| Feb 12, 2026 | 688.85 | 688.85 | 670.00 | 673.75 | 673.75 | -2.43% | 1,271 |
| Feb 11, 2026 | 695.90 | 700.50 | 687.30 | 690.50 | 690.50 | -0.77% | 2,110 |
| Feb 10, 2026 | 709.35 | 709.35 | 693.65 | 695.85 | 695.85 | -0.29% | 3,264 |
| Feb 9, 2026 | 670.20 | 713.40 | 670.20 | 697.85 | 697.85 | 4.21% | 6,055 |
| Feb 6, 2026 | 667.25 | 678.85 | 665.00 | 669.65 | 669.65 | -0.84% | 2,812 |
| Feb 5, 2026 | 684.50 | 692.00 | 672.45 | 675.30 | 675.30 | -1.19% | 4,029 |
| Feb 4, 2026 | 657.50 | 684.20 | 653.80 | 683.40 | 683.40 | 3.95% | 5,808 |
| Feb 3, 2026 | 651.65 | 671.25 | 651.65 | 657.45 | 657.45 | 1.36% | 5,054 |
| Feb 2, 2026 | 653.60 | 653.60 | 633.75 | 648.65 | 648.65 | -0.76% | 3,058 |
| Feb 1, 2026 | 677.75 | 677.75 | 650.20 | 653.60 | 653.60 | -1.99% | 2,513 |
| Jan 30, 2026 | 642.15 | 671.00 | 642.15 | 666.90 | 666.90 | 2.07% | 3,078 |
| Jan 29, 2026 | 667.35 | 669.95 | 649.00 | 653.40 | 653.40 | -1.86% | 3,515 |
| Jan 28, 2026 | 649.50 | 669.50 | 649.50 | 665.80 | 665.80 | 2.51% | 4,325 |
| Jan 27, 2026 | 645.05 | 654.35 | 633.75 | 649.50 | 649.50 | 0.83% | 5,252 |
| Jan 23, 2026 | 689.00 | 692.20 | 640.35 | 644.15 | 644.15 | -6.32% | 9,695 |
| Jan 22, 2026 | 692.00 | 700.05 | 685.75 | 687.60 | 687.60 | -0.02% | 4,458 |
| Jan 21, 2026 | 705.10 | 705.10 | 683.05 | 687.75 | 687.75 | -2.59% | 7,030 |
| Jan 20, 2026 | 709.50 | 709.50 | 697.00 | 706.05 | 706.05 | -0.42% | 4,248 |