Just Dial Limited (BOM:535648)
India · Delayed Price · Currency is INR 673.15
-6.90 (-1.01%)
At close: Aug 21, 2026
BOM:535648 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 739.60 | 743.40 | 713.40 | 721.90 | 721.90 | -1.06% | 37,635 |
| Jul 24, 2026 | 729.95 | 733.40 | 700.85 | 729.60 | 729.60 | 0.79% | 22,336 |
| Jul 23, 2026 | 720.05 | 739.00 | 708.35 | 723.90 | 723.90 | -0.01% | 54,793 |
| Jul 22, 2026 | 749.95 | 749.95 | 715.05 | 723.95 | 723.95 | -2.69% | 57,703 |
| Jul 21, 2026 | 759.90 | 776.25 | 737.60 | 743.95 | 743.95 | -0.43% | 68,629 |
| Jul 20, 2026 | 770.10 | 786.50 | 737.50 | 747.20 | 747.20 | -2.76% | 80,782 |
| Jul 17, 2026 | 792.95 | 796.00 | 753.50 | 768.40 | 768.40 | -3.06% | 154,093 |
| Jul 16, 2026 | 790.00 | 814.00 | 752.60 | 792.65 | 792.65 | -1.12% | 487,571 |
| Jul 15, 2026 | 805.05 | 838.00 | 782.10 | 801.65 | 801.65 | 1.43% | 1,560,318 |
| Jul 14, 2026 | 708.00 | 809.00 | 708.00 | 790.35 | 790.35 | 16.66% | 3,444,107 |
| Jul 13, 2026 | 592.00 | 677.50 | 592.00 | 677.50 | 677.50 | 20.00% | 952,565 |
| Jul 10, 2026 | 550.70 | 571.95 | 550.70 | 564.60 | 564.60 | 3.42% | 22,697 |
| Jul 9, 2026 | 542.00 | 548.70 | 540.00 | 545.95 | 545.95 | 1.00% | 6,240 |
| Jul 8, 2026 | 554.95 | 565.00 | 539.00 | 540.55 | 540.55 | -2.31% | 5,238 |
| Jul 7, 2026 | 549.55 | 564.55 | 549.55 | 553.35 | 553.35 | 0.74% | 10,077 |
| Jul 6, 2026 | 551.55 | 551.60 | 544.55 | 549.30 | 549.30 | -0.04% | 2,746 |
| Jul 3, 2026 | 554.30 | 558.80 | 548.40 | 549.50 | 549.50 | -1.05% | 1,511 |
| Jul 2, 2026 | 549.00 | 568.00 | 549.00 | 555.35 | 555.35 | 1.23% | 9,192 |
| Jul 1, 2026 | 532.95 | 556.40 | 528.60 | 548.60 | 548.60 | 4.49% | 43,520 |
| Jun 30, 2026 | 528.55 | 529.70 | 523.00 | 525.05 | 525.05 | -0.17% | 12,669 |
| Jun 29, 2026 | 537.80 | 544.00 | 524.35 | 525.95 | 525.95 | -2.09% | 9,189 |
| Jun 25, 2026 | 550.95 | 553.95 | 537.00 | 537.15 | 537.15 | -2.42% | 6,295 |
| Jun 24, 2026 | 542.05 | 551.90 | 542.05 | 550.45 | 550.45 | 0.90% | 7,999 |
| Jun 23, 2026 | 548.50 | 556.55 | 541.95 | 545.55 | 545.55 | -0.67% | 8,154 |
| 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 |