Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 549.25
+10.70 (1.99%)
At close: Jun 22, 2026
BOM:535648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 538.60 | 553.95 | 538.60 | 549.25 | 549.25 | 1.99% | 4,222 |
| Jun 19, 2026 | 549.85 | 549.85 | 534.90 | 538.55 | 538.55 | -2.05% | 4,058 |
| Jun 18, 2026 | 551.05 | 556.75 | 547.40 | 549.80 | 549.80 | -0.10% | 4,140 |
| Jun 17, 2026 | 542.90 | 553.20 | 541.00 | 550.35 | 550.35 | 1.37% | 12,634 |
| Jun 16, 2026 | 544.95 | 553.80 | 541.75 | 542.90 | 542.90 | 0.65% | 4,283 |
| Jun 15, 2026 | 555.00 | 555.00 | 538.55 | 539.40 | 539.40 | 0.32% | 5,288 |
| Jun 12, 2026 | 524.35 | 539.10 | 524.30 | 537.70 | 537.70 | 1.52% | 3,092 |
| Jun 11, 2026 | 528.90 | 532.00 | 524.45 | 529.65 | 529.65 | -1.08% | 2,083 |
| Jun 10, 2026 | 531.55 | 542.20 | 531.10 | 535.45 | 535.45 | 1.18% | 3,638 |
| Jun 9, 2026 | 517.00 | 533.00 | 515.55 | 529.20 | 529.20 | 2.39% | 4,417 |
| Jun 8, 2026 | 520.10 | 522.85 | 515.00 | 516.85 | 516.85 | -1.32% | 4,635 |
| Jun 5, 2026 | 525.60 | 531.05 | 521.00 | 523.75 | 523.75 | -0.35% | 1,789 |
| Jun 4, 2026 | 527.35 | 528.55 | 522.65 | 525.60 | 525.60 | -0.68% | 2,406 |
| Jun 3, 2026 | 528.00 | 532.00 | 521.55 | 529.20 | 529.20 | 0.23% | 2,339 |
| Jun 2, 2026 | 521.05 | 532.15 | 512.00 | 528.00 | 528.00 | 1.28% | 4,728 |
| Jun 1, 2026 | 530.00 | 530.55 | 520.10 | 521.35 | 521.35 | -0.56% | 2,861 |
| May 29, 2026 | 535.05 | 538.75 | 522.60 | 524.30 | 524.30 | -1.97% | 4,816 |
| May 27, 2026 | 539.00 | 539.00 | 526.80 | 534.85 | 534.85 | 0.44% | 3,634 |
| May 26, 2026 | 524.30 | 541.35 | 522.80 | 532.50 | 532.50 | 1.56% | 8,848 |
| May 25, 2026 | 519.70 | 529.50 | 519.70 | 524.30 | 524.30 | 0.89% | 6,566 |
| May 22, 2026 | 528.40 | 528.40 | 515.85 | 519.70 | 519.70 | -0.21% | 3,079 |
| May 21, 2026 | 514.00 | 525.05 | 513.95 | 520.80 | 520.80 | 1.48% | 3,768 |
| May 20, 2026 | 513.00 | 517.20 | 511.65 | 513.20 | 513.20 | -0.75% | 3,124 |
| May 19, 2026 | 524.75 | 524.75 | 516.65 | 517.10 | 517.10 | -0.20% | 4,457 |
| May 18, 2026 | 520.05 | 520.05 | 511.60 | 518.15 | 518.15 | -0.72% | 5,859 |
| May 15, 2026 | 534.20 | 534.20 | 521.00 | 521.90 | 521.90 | -1.01% | 6,456 |
| May 14, 2026 | 533.00 | 533.30 | 523.10 | 527.25 | 527.25 | -0.06% | 12,404 |
| May 13, 2026 | 536.70 | 536.70 | 525.25 | 527.55 | 527.55 | -0.37% | 2,601 |
| May 12, 2026 | 535.65 | 538.20 | 523.60 | 529.50 | 529.50 | -1.42% | 6,272 |
| May 11, 2026 | 547.60 | 549.25 | 534.95 | 537.15 | 537.15 | -1.20% | 6,485 |
| May 8, 2026 | 546.00 | 550.35 | 542.00 | 543.70 | 543.70 | -0.14% | 8,703 |
| May 7, 2026 | 539.65 | 552.60 | 536.15 | 544.45 | 544.45 | 0.96% | 12,541 |
| May 6, 2026 | 535.95 | 542.15 | 531.55 | 539.25 | 539.25 | 1.84% | 5,655 |
| May 5, 2026 | 523.10 | 531.95 | 520.00 | 529.50 | 529.50 | 0.60% | 5,206 |
| May 4, 2026 | 525.90 | 533.65 | 523.50 | 526.35 | 526.35 | 0.09% | 5,290 |
| Apr 30, 2026 | 533.55 | 537.25 | 521.00 | 525.90 | 525.90 | -1.04% | 15,161 |
| Apr 29, 2026 | 541.10 | 541.10 | 529.50 | 531.45 | 531.45 | -0.55% | 5,432 |
| Apr 28, 2026 | 542.00 | 542.00 | 528.00 | 534.40 | 534.40 | -0.32% | 6,021 |
| Apr 27, 2026 | 534.95 | 538.65 | 529.05 | 536.10 | 536.10 | 1.75% | 6,479 |
| Apr 24, 2026 | 550.00 | 550.00 | 524.70 | 526.90 | 526.90 | -3.25% | 10,548 |
| Apr 23, 2026 | 546.00 | 553.50 | 540.50 | 544.60 | 544.60 | -0.31% | 10,035 |
| Apr 22, 2026 | 547.15 | 550.00 | 542.00 | 546.30 | 546.30 | -0.90% | 41,858 |
| Apr 21, 2026 | 544.25 | 554.40 | 544.25 | 551.25 | 551.25 | 0.83% | 15,742 |
| Apr 20, 2026 | 545.60 | 550.00 | 542.75 | 546.70 | 546.70 | -0.55% | 14,754 |
| Apr 17, 2026 | 544.20 | 553.60 | 544.20 | 549.75 | 549.75 | 1.02% | 10,950 |
| Apr 16, 2026 | 549.95 | 549.95 | 538.05 | 544.20 | 544.20 | 0.06% | 11,600 |
| Apr 15, 2026 | 563.95 | 565.00 | 543.05 | 543.90 | 543.90 | -4.97% | 90,535 |
| Apr 13, 2026 | 577.95 | 579.70 | 563.70 | 572.35 | 572.35 | -1.54% | 7,470 |
| Apr 10, 2026 | 562.40 | 589.00 | 562.40 | 581.30 | 581.30 | 2.42% | 5,814 |
| Apr 9, 2026 | 564.95 | 581.35 | 561.35 | 567.55 | 567.55 | 0.30% | 4,569 |