Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 633.10
-8.95 (-1.39%)
Feb 17, 2026, 3:29 PM IST
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 643.00 | 651.75 | 619.20 | 642.05 | 642.05 | -0.20% | 185,355 |
| Feb 13, 2026 | 666.00 | 670.00 | 640.00 | 643.35 | 643.35 | -4.25% | 186,707 |
| Feb 12, 2026 | 687.60 | 689.35 | 668.50 | 671.90 | 671.90 | -2.69% | 62,099 |
| Feb 11, 2026 | 696.55 | 700.05 | 687.55 | 690.50 | 690.50 | -0.82% | 55,978 |
| Feb 10, 2026 | 697.75 | 710.00 | 691.60 | 696.20 | 696.20 | -0.15% | 83,280 |
| Feb 9, 2026 | 672.20 | 713.40 | 672.20 | 697.25 | 697.25 | 4.11% | 176,697 |
| Feb 6, 2026 | 674.00 | 679.65 | 665.00 | 669.70 | 669.70 | -0.68% | 73,346 |
| Feb 5, 2026 | 682.65 | 693.10 | 670.10 | 674.30 | 674.30 | -1.22% | 92,704 |
| Feb 4, 2026 | 660.00 | 684.75 | 654.65 | 682.65 | 682.65 | 3.42% | 119,983 |
| Feb 3, 2026 | 670.00 | 672.30 | 652.00 | 660.10 | 660.10 | 1.93% | 110,899 |
| Feb 2, 2026 | 653.50 | 654.60 | 632.15 | 647.60 | 647.60 | -0.80% | 70,964 |
| Feb 1, 2026 | 667.25 | 669.70 | 649.35 | 652.85 | 652.85 | -2.35% | 53,471 |
| Jan 30, 2026 | 650.00 | 671.15 | 645.35 | 668.55 | 668.55 | 2.38% | 94,449 |
| Jan 29, 2026 | 664.05 | 670.45 | 648.20 | 653.00 | 653.00 | -2.08% | 120,169 |
| Jan 28, 2026 | 650.20 | 669.00 | 650.20 | 666.85 | 666.85 | 2.56% | 89,271 |
| Jan 27, 2026 | 646.05 | 654.80 | 632.50 | 650.20 | 650.20 | 0.86% | 127,149 |
| Jan 23, 2026 | 694.30 | 695.60 | 641.05 | 644.65 | 644.65 | -6.31% | 256,396 |
| Jan 22, 2026 | 692.90 | 701.90 | 685.05 | 688.10 | 688.10 | -0.09% | 57,201 |
| Jan 21, 2026 | 701.50 | 705.00 | 683.50 | 688.70 | 688.70 | -2.33% | 104,324 |
| Jan 20, 2026 | 708.50 | 708.95 | 696.80 | 705.10 | 705.10 | -0.48% | 154,806 |
| Jan 19, 2026 | 720.35 | 724.35 | 707.80 | 708.50 | 708.50 | -1.11% | 71,351 |
| Jan 16, 2026 | 720.00 | 748.80 | 714.00 | 716.45 | 716.45 | -0.45% | 170,398 |
| Jan 14, 2026 | 730.15 | 732.90 | 717.00 | 719.70 | 719.70 | -1.83% | 225,369 |
| Jan 13, 2026 | 728.00 | 744.50 | 722.60 | 733.15 | 733.15 | 1.52% | 191,919 |
| Jan 12, 2026 | 716.55 | 724.60 | 705.25 | 722.15 | 722.15 | 0.99% | 100,319 |
| Jan 9, 2026 | 733.50 | 734.05 | 710.10 | 715.10 | 715.10 | -2.59% | 77,867 |
| Jan 8, 2026 | 745.00 | 751.80 | 725.30 | 734.10 | 734.10 | -1.40% | 103,221 |
| Jan 7, 2026 | 729.55 | 759.80 | 725.75 | 744.55 | 744.55 | 2.59% | 373,468 |
| Jan 6, 2026 | 733.35 | 738.95 | 723.25 | 725.75 | 725.75 | -1.04% | 56,179 |
| Jan 5, 2026 | 739.85 | 742.00 | 730.00 | 733.35 | 733.35 | -0.18% | 62,329 |
| Jan 2, 2026 | 728.10 | 742.05 | 725.40 | 734.70 | 734.70 | 1.16% | 70,234 |
| Jan 1, 2026 | 722.60 | 730.35 | 722.10 | 726.30 | 726.30 | 0.14% | 33,392 |
| Dec 31, 2025 | 716.60 | 728.45 | 716.60 | 725.30 | 725.30 | 1.21% | 34,729 |
| Dec 30, 2025 | 720.20 | 725.95 | 713.50 | 716.60 | 716.60 | -1.00% | 56,763 |
| Dec 29, 2025 | 722.60 | 732.00 | 716.10 | 723.85 | 723.85 | 0.17% | 64,094 |
| Dec 26, 2025 | 730.65 | 733.65 | 711.65 | 722.60 | 722.60 | -1.10% | 40,030 |
| Dec 24, 2025 | 738.00 | 743.10 | 729.00 | 730.65 | 730.65 | -0.94% | 60,924 |
| Dec 23, 2025 | 738.20 | 744.95 | 736.10 | 737.60 | 737.60 | -0.03% | 48,100 |
| Dec 22, 2025 | 733.40 | 741.45 | 730.25 | 737.80 | 737.80 | 1.03% | 52,104 |
| Dec 19, 2025 | 708.00 | 733.60 | 707.55 | 730.25 | 730.25 | 3.46% | 162,029 |
| Dec 18, 2025 | 706.60 | 709.95 | 702.00 | 705.85 | 705.85 | -0.09% | 48,191 |
| Dec 17, 2025 | 708.90 | 716.90 | 703.00 | 706.50 | 706.50 | -0.33% | 73,936 |
| Dec 16, 2025 | 715.15 | 717.00 | 707.10 | 708.85 | 708.85 | -1.29% | 47,275 |
| Dec 15, 2025 | 714.35 | 719.95 | 707.15 | 718.15 | 718.15 | 0.97% | 48,361 |
| Dec 12, 2025 | 716.55 | 716.55 | 707.00 | 711.25 | 711.25 | 0.08% | 58,861 |
| Dec 11, 2025 | 708.50 | 714.75 | 701.50 | 710.65 | 710.65 | 0.31% | 47,771 |
| Dec 10, 2025 | 714.40 | 723.15 | 702.00 | 708.45 | 708.45 | -0.71% | 88,725 |
| Dec 9, 2025 | 706.15 | 717.00 | 704.25 | 713.55 | 713.55 | -0.14% | 83,715 |
| Dec 8, 2025 | 730.40 | 738.45 | 711.00 | 714.55 | 714.55 | -2.10% | 66,672 |
| Dec 5, 2025 | 732.40 | 735.35 | 724.45 | 729.90 | 729.90 | -0.27% | 37,147 |