Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 812.45
+1.80 (0.22%)
Aug 29, 2025, 10:30 AM IST
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 941.25 | 954.00 | 890.00 | 894.95 | 894.95 | -4.91% | 1,580,759 |
| Jul 15, 2025 | 936.00 | 957.90 | 935.05 | 941.15 | 941.15 | 0.67% | 507,943 |
| Jul 14, 2025 | 944.00 | 954.40 | 932.00 | 934.85 | 934.85 | -0.97% | 315,171 |
| Jul 11, 2025 | 930.00 | 951.90 | 909.00 | 944.05 | 944.05 | 1.87% | 426,505 |
| Jul 10, 2025 | 927.00 | 931.90 | 916.00 | 926.75 | 926.75 | 0.69% | 124,164 |
| Jul 9, 2025 | 915.00 | 933.05 | 915.00 | 920.40 | 920.40 | 0.86% | 163,085 |
| Jul 8, 2025 | 919.95 | 930.25 | 907.65 | 912.55 | 912.55 | -0.54% | 147,883 |
| Jul 7, 2025 | 942.60 | 944.40 | 915.10 | 917.50 | 917.50 | -1.69% | 154,082 |
| Jul 4, 2025 | 930.00 | 952.65 | 924.55 | 933.25 | 933.25 | 0.69% | 462,681 |
| Jul 3, 2025 | 927.05 | 933.70 | 921.45 | 926.85 | 926.85 | 0.67% | 90,897 |
| Jul 2, 2025 | 929.00 | 936.00 | 915.50 | 920.70 | 920.70 | -0.89% | 112,080 |
| Jul 1, 2025 | 925.80 | 938.80 | 918.30 | 929.00 | 929.00 | - | 140,342 |
| Jun 30, 2025 | 917.00 | 933.00 | 913.50 | 929.00 | 929.00 | 1.50% | 190,504 |
| Jun 27, 2025 | 916.95 | 927.90 | 910.00 | 915.30 | 915.30 | 0.58% | 275,935 |
| Jun 26, 2025 | 923.00 | 931.45 | 906.10 | 910.05 | 910.05 | -0.96% | 147,819 |
| Jun 25, 2025 | 888.00 | 937.95 | 888.00 | 918.90 | 918.90 | 3.80% | 461,804 |
| Jun 24, 2025 | 880.00 | 903.00 | 879.95 | 885.30 | 885.30 | 1.97% | 189,888 |
| Jun 23, 2025 | 875.00 | 876.95 | 863.30 | 868.20 | 868.20 | -1.09% | 126,474 |
| Jun 20, 2025 | 869.80 | 885.00 | 859.00 | 877.75 | 877.75 | 0.86% | 200,699 |
| Jun 19, 2025 | 880.00 | 881.00 | 862.40 | 870.30 | 870.30 | -0.71% | 224,986 |
| Jun 18, 2025 | 885.40 | 887.20 | 870.15 | 876.50 | 876.50 | -0.44% | 92,323 |
| Jun 17, 2025 | 886.80 | 902.40 | 875.20 | 880.40 | 880.40 | -0.13% | 180,005 |