Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 517.00
-4.35 (-0.83%)
May 18, 2026, 3:30 PM IST
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 532.00 | 532.00 | 520.85 | 521.35 | 521.35 | -1.21% | 96,823 |
| May 14, 2026 | 530.05 | 534.10 | 523.05 | 527.75 | 527.75 | -0.23% | 88,208 |
| May 13, 2026 | 522.60 | 537.00 | 522.60 | 528.95 | 528.95 | -0.23% | 59,331 |
| May 12, 2026 | 540.45 | 540.45 | 523.45 | 530.15 | 530.15 | -1.42% | 216,126 |
| May 11, 2026 | 544.80 | 546.90 | 535.00 | 537.80 | 537.80 | -1.28% | 86,757 |
| May 8, 2026 | 545.00 | 551.00 | 542.00 | 544.75 | 544.75 | -0.02% | 144,832 |
| May 7, 2026 | 541.90 | 552.95 | 536.00 | 544.85 | 544.85 | 1.00% | 274,077 |
| May 6, 2026 | 531.10 | 542.40 | 531.10 | 539.45 | 539.45 | 1.70% | 203,607 |
| May 5, 2026 | 526.90 | 532.55 | 520.15 | 530.45 | 530.45 | 0.76% | 204,874 |
| May 4, 2026 | 533.85 | 534.40 | 523.10 | 526.45 | 526.45 | 0.10% | 150,543 |
| Apr 30, 2026 | 533.00 | 536.55 | 521.15 | 525.95 | 525.95 | -1.29% | 231,978 |
| Apr 29, 2026 | 534.00 | 537.65 | 528.40 | 532.85 | 532.85 | -0.07% | 173,436 |
| Apr 28, 2026 | 539.90 | 539.90 | 527.70 | 533.20 | 533.20 | -0.64% | 172,721 |
| Apr 27, 2026 | 530.00 | 539.80 | 529.45 | 536.65 | 536.65 | 1.75% | 150,050 |
| Apr 24, 2026 | 548.00 | 549.00 | 524.50 | 527.40 | 527.40 | -3.10% | 248,831 |
| Apr 23, 2026 | 545.35 | 553.65 | 540.35 | 544.30 | 544.30 | -0.19% | 148,572 |
| Apr 22, 2026 | 543.10 | 550.55 | 540.10 | 545.35 | 545.35 | -1.01% | 298,159 |
| Apr 21, 2026 | 551.00 | 554.00 | 544.00 | 550.90 | 550.90 | 0.81% | 230,956 |
| Apr 20, 2026 | 552.00 | 552.00 | 541.10 | 546.45 | 546.45 | -0.59% | 199,128 |
| Apr 17, 2026 | 547.00 | 553.70 | 544.00 | 549.70 | 549.70 | 0.97% | 357,843 |
| Apr 16, 2026 | 545.50 | 549.00 | 538.40 | 544.40 | 544.40 | 0.09% | 373,985 |
| Apr 15, 2026 | 564.00 | 564.00 | 543.05 | 543.90 | 543.90 | -4.82% | 1,157,749 |
| Apr 13, 2026 | 575.00 | 580.00 | 564.75 | 571.45 | 571.45 | -1.73% | 317,854 |
| Apr 10, 2026 | 575.00 | 588.80 | 571.50 | 581.50 | 581.50 | 2.64% | 206,263 |
| Apr 9, 2026 | 567.30 | 581.85 | 555.95 | 566.55 | 566.55 | 0.12% | 175,579 |
| Apr 8, 2026 | 551.00 | 569.90 | 549.60 | 565.85 | 565.85 | 6.57% | 260,086 |
| Apr 7, 2026 | 524.95 | 545.00 | 520.40 | 530.95 | 530.95 | 2.10% | 260,679 |
| Apr 6, 2026 | 515.35 | 521.00 | 508.25 | 520.05 | 520.05 | 0.91% | 127,542 |
| Apr 2, 2026 | 510.00 | 516.60 | 498.60 | 515.35 | 515.35 | -0.24% | 116,150 |
| Apr 1, 2026 | 495.10 | 518.00 | 495.10 | 516.60 | 516.60 | 5.28% | 184,322 |
| Mar 30, 2026 | 495.20 | 507.35 | 480.50 | 490.70 | 490.70 | -1.85% | 328,060 |
| Mar 27, 2026 | 512.05 | 517.95 | 498.00 | 499.95 | 499.95 | -3.12% | 361,662 |
| Mar 25, 2026 | 511.10 | 524.35 | 511.10 | 516.05 | 516.05 | 1.32% | 252,966 |
| Mar 24, 2026 | 511.75 | 515.45 | 502.00 | 509.35 | 509.35 | 1.72% | 201,592 |
| Mar 23, 2026 | 517.95 | 517.95 | 499.50 | 500.75 | 500.75 | -3.78% | 205,262 |
| Mar 20, 2026 | 517.00 | 525.00 | 515.15 | 520.40 | 520.40 | 0.76% | 146,242 |
| Mar 19, 2026 | 522.60 | 523.75 | 515.00 | 516.45 | 516.45 | -2.32% | 130,237 |
| Mar 18, 2026 | 515.00 | 534.00 | 515.00 | 528.70 | 528.70 | 3.17% | 286,161 |
| Mar 17, 2026 | 523.80 | 523.80 | 509.15 | 512.45 | 512.45 | -0.94% | 181,751 |
| Mar 16, 2026 | 516.05 | 525.00 | 509.00 | 517.30 | 517.30 | -1.10% | 166,849 |
| Mar 13, 2026 | 522.65 | 527.75 | 516.25 | 523.05 | 523.05 | -0.42% | 151,367 |
| Mar 12, 2026 | 542.35 | 542.35 | 516.10 | 525.25 | 525.25 | -1.89% | 246,581 |
| Mar 11, 2026 | 544.00 | 544.00 | 527.00 | 535.35 | 535.35 | -0.60% | 197,272 |
| Mar 10, 2026 | 530.55 | 544.00 | 528.15 | 538.60 | 538.60 | 2.04% | 369,522 |
| Mar 9, 2026 | 521.00 | 533.00 | 508.90 | 527.85 | 527.85 | -1.35% | 199,721 |
| Mar 6, 2026 | 535.95 | 548.80 | 532.00 | 535.05 | 535.05 | -0.11% | 331,977 |
| Mar 5, 2026 | 525.90 | 540.00 | 518.60 | 535.65 | 535.65 | 2.31% | 296,929 |
| Mar 4, 2026 | 536.00 | 539.95 | 521.00 | 523.55 | 523.55 | -4.65% | 296,929 |
| Mar 2, 2026 | 535.00 | 558.65 | 535.00 | 549.10 | 549.10 | - | 242,411 |
| Mar 1, 2026 | 535.00 | 558.65 | 535.00 | 549.10 | 549.10 | -0.19% | 242,411 |