Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 657.50
-2.05 (-0.31%)
At close: Oct 7, 2026
BOM:535648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 655.00 | 663.35 | 653.60 | 657.50 | 657.50 | -0.31% | 4,014 |
| Oct 6, 2026 | 651.45 | 660.00 | 648.85 | 659.55 | 659.55 | 1.17% | 4,902 |
| Oct 5, 2026 | 662.95 | 665.55 | 649.80 | 651.90 | 651.90 | -0.15% | 2,674 |
| Oct 1, 2026 | 678.85 | 678.85 | 645.80 | 652.85 | 652.85 | -1.95% | 6,664 |
| Sep 30, 2026 | 665.60 | 673.15 | 652.00 | 665.85 | 665.85 | 1.59% | 5,080 |
| Sep 29, 2026 | 670.10 | 670.10 | 645.45 | 655.45 | 655.45 | -0.26% | 1,751 |
| Sep 28, 2026 | 661.05 | 665.90 | 652.60 | 657.15 | 657.15 | -2.20% | 4,602 |
| Sep 25, 2026 | 669.45 | 674.00 | 660.80 | 671.95 | 671.95 | -0.24% | 9,722 |
| Sep 24, 2026 | 700.00 | 700.00 | 669.00 | 673.55 | 673.55 | -2.85% | 6,111 |
| Sep 23, 2026 | 675.80 | 698.65 | 675.80 | 693.30 | 693.30 | 1.86% | 15,360 |
| Sep 22, 2026 | 683.15 | 693.00 | 675.25 | 680.65 | 680.65 | -0.33% | 4,168 |
| Sep 21, 2026 | 666.65 | 693.70 | 661.85 | 682.90 | 682.90 | 2.04% | 6,330 |
| Sep 18, 2026 | 686.00 | 686.00 | 664.00 | 669.25 | 669.25 | -0.59% | 12,941 |
| Sep 17, 2026 | 670.05 | 677.00 | 664.70 | 673.25 | 673.25 | -0.16% | 3,194 |
| Sep 16, 2026 | 650.25 | 680.00 | 647.35 | 674.35 | 674.35 | 1.59% | 6,304 |
| Sep 15, 2026 | 679.00 | 679.00 | 646.85 | 663.80 | 663.80 | -0.20% | 8,148 |
| Sep 11, 2026 | 658.00 | 669.00 | 656.20 | 665.10 | 665.10 | -0.35% | 7,689 |
| Sep 10, 2026 | 690.40 | 690.40 | 659.00 | 667.45 | 667.45 | -1.16% | 11,729 |
| Sep 9, 2026 | 685.05 | 686.30 | 673.00 | 675.30 | 675.30 | -2.77% | 14,219 |
| Sep 8, 2026 | 715.00 | 715.00 | 685.70 | 694.55 | 694.55 | -0.51% | 7,204 |
| Sep 7, 2026 | 693.00 | 700.95 | 684.80 | 698.10 | 698.10 | 0.74% | 10,500 |
| Sep 4, 2026 | 695.05 | 699.05 | 688.90 | 693.00 | 693.00 | -0.41% | 8,908 |
| Sep 3, 2026 | 704.95 | 709.00 | 693.00 | 695.85 | 695.85 | -0.39% | 11,981 |
| Sep 2, 2026 | 700.15 | 701.15 | 692.45 | 698.55 | 698.55 | -1.06% | 6,938 |
| Sep 1, 2026 | 703.30 | 728.80 | 697.85 | 706.00 | 706.00 | -0.68% | 29,762 |
| Aug 31, 2026 | 722.80 | 734.00 | 694.10 | 710.80 | 710.80 | 0.87% | 91,187 |
| Aug 28, 2026 | 654.65 | 704.65 | 652.80 | 704.65 | 704.65 | 10.00% | 94,200 |
| Aug 27, 2026 | 658.50 | 658.50 | 638.00 | 640.60 | 640.60 | -1.08% | 7,395 |
| Aug 26, 2026 | 655.50 | 658.10 | 644.75 | 647.60 | 647.60 | -1.15% | 5,881 |
| Aug 25, 2026 | 663.10 | 663.15 | 652.40 | 655.15 | 655.15 | -1.56% | 4,711 |
| Aug 24, 2026 | 672.85 | 679.45 | 663.15 | 665.50 | 665.50 | -1.14% | 5,265 |
| Aug 21, 2026 | 693.90 | 693.90 | 667.00 | 673.15 | 673.15 | -1.01% | 8,298 |
| Aug 20, 2026 | 663.75 | 687.10 | 660.05 | 680.05 | 680.05 | 3.07% | 13,752 |
| Aug 19, 2026 | 652.90 | 664.25 | 652.05 | 659.80 | 659.80 | -0.45% | 17,389 |
| Aug 18, 2026 | 680.20 | 680.20 | 659.00 | 662.80 | 662.80 | -2.54% | 9,596 |
| Aug 17, 2026 | 689.20 | 689.20 | 672.05 | 680.10 | 680.10 | 0.26% | 6,927 |
| Aug 14, 2026 | 683.65 | 688.50 | 674.65 | 678.35 | 678.35 | -0.04% | 7,676 |
| Aug 13, 2026 | 680.75 | 688.65 | 675.90 | 678.65 | 678.65 | -1.50% | 5,648 |
| Aug 12, 2026 | 704.00 | 707.75 | 680.00 | 689.00 | 689.00 | -0.72% | 9,398 |
| Aug 11, 2026 | 686.20 | 700.00 | 681.30 | 694.00 | 694.00 | 0.83% | 8,592 |
| Aug 10, 2026 | 679.35 | 691.00 | 673.00 | 688.30 | 688.30 | 0.78% | 6,993 |
| Aug 7, 2026 | 673.50 | 701.10 | 673.50 | 683.00 | 683.00 | 0.18% | 23,996 |
| Aug 6, 2026 | 682.85 | 691.80 | 676.00 | 681.80 | 681.80 | -0.47% | 17,633 |
| Aug 5, 2026 | 703.70 | 709.65 | 680.40 | 685.00 | 685.00 | -2.71% | 27,061 |
| Aug 4, 2026 | 705.30 | 718.00 | 702.00 | 704.10 | 704.10 | -0.98% | 14,467 |
| Aug 3, 2026 | 717.45 | 729.35 | 706.45 | 711.05 | 711.05 | -0.89% | 24,089 |
| Jul 31, 2026 | 753.15 | 753.15 | 712.60 | 717.45 | 717.45 | -3.65% | 18,698 |
| Jul 30, 2026 | 754.00 | 755.65 | 732.85 | 744.65 | 744.65 | -0.85% | 15,280 |
| Jul 29, 2026 | 741.15 | 777.00 | 729.20 | 751.00 | 751.00 | 3.19% | 47,242 |
| Jul 28, 2026 | 715.15 | 734.35 | 712.45 | 727.80 | 727.80 | 0.82% | 15,430 |