Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 520.80
+7.60 (1.48%)
At close: May 21, 2026
BOM:535648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 550.10 | 569.45 | 548.85 | 565.85 | 565.85 | 6.41% | 11,390 |
| Apr 7, 2026 | 525.00 | 544.00 | 520.00 | 531.75 | 531.75 | 2.43% | 8,991 |
| Apr 6, 2026 | 515.20 | 521.00 | 509.00 | 519.15 | 519.15 | 0.81% | 11,736 |
| 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 |