Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 816.20
-3.95 (-0.48%)
Sep 26, 2025, 3:30 PM IST
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 819.50 | 848.00 | 815.60 | 818.15 | 818.15 | -0.24% | 270,651 |
| Sep 25, 2025 | 825.00 | 825.75 | 812.95 | 820.15 | 820.15 | -0.49% | 78,047 |
| Sep 24, 2025 | 832.90 | 835.40 | 821.10 | 824.15 | 824.15 | -1.21% | 44,439 |
| Sep 23, 2025 | 838.35 | 845.35 | 830.30 | 834.25 | 834.25 | -0.49% | 68,125 |
| Sep 22, 2025 | 839.15 | 859.50 | 836.00 | 838.35 | 838.35 | 0.07% | 93,161 |
| Sep 19, 2025 | 847.35 | 853.90 | 835.05 | 837.75 | 837.75 | -1.39% | 68,139 |
| Sep 18, 2025 | 848.10 | 855.95 | 845.20 | 849.55 | 849.55 | 0.42% | 53,917 |
| Sep 17, 2025 | 851.00 | 859.80 | 840.00 | 846.00 | 846.00 | -0.45% | 98,259 |
| Sep 16, 2025 | 852.00 | 859.85 | 847.85 | 849.85 | 849.85 | -0.13% | 54,991 |
| Sep 15, 2025 | 860.00 | 864.45 | 846.40 | 850.95 | 850.95 | -1.05% | 62,745 |
| Sep 12, 2025 | 861.00 | 866.40 | 856.50 | 860.00 | 860.00 | -0.02% | 63,339 |
| Sep 11, 2025 | 855.90 | 866.50 | 852.05 | 860.20 | 860.20 | 0.62% | 72,041 |
| Sep 10, 2025 | 845.15 | 861.00 | 841.15 | 854.90 | 854.90 | 1.63% | 151,542 |
| Sep 9, 2025 | 824.20 | 847.40 | 824.20 | 841.15 | 841.15 | 2.06% | 123,896 |
| Sep 8, 2025 | 821.85 | 827.65 | 816.20 | 824.20 | 824.20 | 0.38% | 63,116 |
| Sep 5, 2025 | 821.95 | 825.00 | 815.15 | 821.05 | 821.05 | -0.05% | 41,416 |
| Sep 4, 2025 | 826.10 | 834.00 | 820.00 | 821.45 | 821.45 | 0.32% | 53,627 |
| Sep 3, 2025 | 819.00 | 824.95 | 815.00 | 818.85 | 818.85 | -0.07% | 80,033 |
| Sep 2, 2025 | 814.00 | 827.15 | 809.90 | 819.45 | 819.45 | 0.53% | 72,829 |
| Sep 1, 2025 | 819.95 | 819.95 | 808.20 | 815.15 | 815.15 | 0.77% | 55,787 |
| Aug 29, 2025 | 811.05 | 818.00 | 806.05 | 808.95 | 808.95 | -0.21% | 54,930 |
| Aug 28, 2025 | 816.15 | 821.95 | 808.00 | 810.65 | 810.65 | -1.16% | 68,122 |
| Aug 26, 2025 | 830.65 | 830.65 | 818.15 | 820.15 | 820.15 | -1.27% | 54,130 |
| Aug 25, 2025 | 844.00 | 844.00 | 823.00 | 830.70 | 830.70 | -0.47% | 63,689 |
| Aug 22, 2025 | 843.75 | 843.75 | 832.20 | 834.65 | 834.65 | -0.80% | 61,846 |
| Aug 21, 2025 | 843.00 | 845.00 | 835.35 | 841.35 | 841.35 | - | 71,635 |
| Aug 20, 2025 | 837.00 | 854.95 | 834.80 | 841.35 | 841.35 | 0.59% | 144,283 |
| Aug 19, 2025 | 829.40 | 844.60 | 829.40 | 836.45 | 836.45 | 0.95% | 109,863 |
| Aug 18, 2025 | 834.00 | 835.00 | 821.55 | 828.55 | 828.55 | 0.95% | 91,768 |
| Aug 14, 2025 | 823.80 | 831.60 | 817.35 | 820.75 | 820.75 | -0.37% | 60,151 |
| Aug 13, 2025 | 835.00 | 836.45 | 820.65 | 823.80 | 823.80 | -0.91% | 68,649 |
| Aug 12, 2025 | 830.80 | 834.60 | 823.70 | 831.35 | 831.35 | 0.05% | 84,823 |
| Aug 11, 2025 | 827.10 | 835.00 | 817.00 | 830.90 | 830.90 | 0.39% | 77,224 |
| Aug 8, 2025 | 838.80 | 842.00 | 822.30 | 827.65 | 827.65 | -0.92% | 85,064 |
| Aug 7, 2025 | 827.05 | 841.00 | 810.50 | 835.35 | 835.35 | 0.66% | 137,563 |
| Aug 6, 2025 | 842.90 | 846.00 | 825.55 | 829.85 | 829.85 | -1.47% | 66,613 |
| Aug 5, 2025 | 830.05 | 856.65 | 826.10 | 842.20 | 842.20 | 1.32% | 206,018 |
| Aug 4, 2025 | 828.20 | 835.85 | 819.00 | 831.20 | 831.20 | 0.43% | 104,423 |
| Aug 1, 2025 | 842.50 | 843.00 | 818.10 | 827.60 | 827.60 | -1.56% | 80,840 |
| Jul 31, 2025 | 845.05 | 847.45 | 834.20 | 840.70 | 840.70 | -1.11% | 116,632 |
| Jul 30, 2025 | 850.50 | 855.50 | 845.60 | 850.10 | 850.10 | -0.02% | 82,609 |
| Jul 29, 2025 | 856.60 | 859.80 | 845.30 | 850.25 | 850.25 | -0.64% | 115,128 |
| Jul 28, 2025 | 852.00 | 862.80 | 843.25 | 855.70 | 855.70 | 0.48% | 99,851 |
| Jul 25, 2025 | 863.00 | 864.25 | 848.30 | 851.65 | 851.65 | -1.37% | 145,505 |
| Jul 24, 2025 | 865.00 | 869.85 | 860.00 | 863.50 | 863.50 | -0.16% | 144,738 |
| Jul 23, 2025 | 869.60 | 870.30 | 860.00 | 864.85 | 864.85 | -0.03% | 132,930 |
| Jul 22, 2025 | 872.00 | 878.10 | 862.80 | 865.15 | 865.15 | -0.63% | 182,532 |
| Jul 21, 2025 | 890.90 | 890.90 | 868.65 | 870.65 | 870.65 | -1.67% | 196,551 |
| Jul 18, 2025 | 898.00 | 904.35 | 881.20 | 885.40 | 885.40 | -1.28% | 211,454 |
| Jul 17, 2025 | 895.50 | 905.90 | 893.55 | 896.90 | 896.90 | 0.22% | 309,491 |