Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 672.50
+8.60 (1.30%)
Nov 4, 2026, 3:29 PM IST
Just Dial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 672.95 | 678.70 | 662.00 | 672.50 | 672.50 | 1.30% | 83,734 |
| Nov 3, 2026 | 670.60 | 681.55 | 661.10 | 663.90 | 663.90 | -0.66% | 125,194 |
| Nov 2, 2026 | 644.50 | 674.50 | 644.50 | 668.30 | 668.30 | 3.69% | 167,782 |
| Oct 30, 2026 | 678.35 | 679.85 | 640.00 | 644.50 | 644.50 | -4.99% | 227,893 |
| Oct 29, 2026 | 680.95 | 693.65 | 675.40 | 678.35 | 678.35 | -0.67% | 112,959 |
| Oct 28, 2026 | 684.00 | 696.85 | 672.85 | 682.95 | 682.95 | -0.60% | 165,264 |
| Oct 27, 2026 | 697.40 | 702.55 | 680.35 | 687.10 | 687.10 | -1.67% | 257,709 |
| Oct 26, 2026 | 701.95 | 714.50 | 692.30 | 698.80 | 698.80 | -1.01% | 390,650 |
| Oct 23, 2026 | 754.00 | 754.00 | 698.00 | 705.95 | 705.95 | -7.06% | 899,195 |
| Oct 22, 2026 | 756.00 | 781.00 | 740.50 | 759.55 | 759.55 | -1.00% | 1,907,503 |
| Oct 21, 2026 | 708.05 | 790.00 | 688.60 | 767.25 | 767.25 | 4.85% | 7,208,284 |
| Oct 19, 2026 | 716.45 | 802.00 | 708.40 | 731.75 | 731.75 | 2.59% | 17,641,422 |
| Oct 16, 2026 | 687.00 | 719.70 | 680.70 | 713.25 | 713.25 | 4.78% | 503,845 |
| Oct 15, 2026 | 686.90 | 687.00 | 668.10 | 680.70 | 680.70 | -0.30% | 99,496 |
| Oct 14, 2026 | 667.00 | 687.60 | 665.60 | 682.75 | 682.75 | 1.47% | 181,756 |
| Oct 13, 2026 | 656.70 | 678.00 | 656.55 | 672.85 | 672.85 | 2.73% | 101,195 |
| Oct 12, 2026 | 648.15 | 659.15 | 644.15 | 654.95 | 654.95 | 1.06% | 89,963 |
| Oct 9, 2026 | 630.00 | 652.05 | 630.00 | 648.05 | 648.05 | 2.60% | 126,838 |
| Oct 8, 2026 | 661.00 | 662.45 | 625.40 | 631.65 | 631.65 | -3.92% | 69,728 |
| Oct 7, 2026 | 657.00 | 664.45 | 653.00 | 657.40 | 657.40 | -0.24% | 50,927 |
| Oct 6, 2026 | 651.00 | 661.95 | 650.00 | 658.95 | 658.95 | 1.17% | 52,473 |
| Oct 5, 2026 | 653.15 | 666.10 | 648.00 | 651.35 | 651.35 | -0.28% | 70,392 |
| Oct 1, 2026 | 666.15 | 666.15 | 646.30 | 653.15 | 653.15 | -1.95% | 123,750 |
| Sep 30, 2026 | 659.80 | 672.00 | 651.65 | 666.15 | 666.15 | 1.47% | 130,940 |
| Sep 29, 2026 | 662.60 | 665.00 | 642.40 | 656.50 | 656.50 | -0.37% | 97,629 |
| Sep 28, 2026 | 666.95 | 669.05 | 655.50 | 658.95 | 658.95 | -1.97% | 59,714 |
| Sep 25, 2026 | 670.80 | 675.00 | 662.00 | 672.20 | 672.20 | -0.02% | 68,435 |
| Sep 24, 2026 | 693.55 | 697.55 | 666.00 | 672.35 | 672.35 | -3.06% | 80,570 |
| Sep 23, 2026 | 682.60 | 698.00 | 680.25 | 693.55 | 693.55 | 1.60% | 124,710 |
| Sep 22, 2026 | 682.95 | 694.00 | 675.05 | 682.60 | 682.60 | -0.01% | 124,991 |
| Sep 21, 2026 | 665.95 | 693.00 | 663.35 | 682.70 | 682.70 | 2.05% | 143,726 |
| Sep 18, 2026 | 674.05 | 684.40 | 660.20 | 669.00 | 669.00 | -0.75% | 174,274 |
| Sep 17, 2026 | 668.35 | 677.95 | 665.00 | 674.05 | 674.05 | 0.05% | 79,512 |
| Sep 16, 2026 | 655.00 | 679.00 | 648.00 | 673.70 | 673.70 | 1.79% | 106,509 |
| Sep 15, 2026 | 668.00 | 669.95 | 646.85 | 661.85 | 661.85 | -0.56% | 149,638 |
| Sep 11, 2026 | 656.30 | 669.90 | 656.30 | 665.55 | 665.55 | -0.48% | 97,065 |
| Sep 10, 2026 | 678.45 | 684.45 | 658.05 | 668.75 | 668.75 | -1.43% | 225,131 |
| Sep 9, 2026 | 688.30 | 688.85 | 672.20 | 678.45 | 678.45 | -2.28% | 149,701 |
| Sep 8, 2026 | 705.00 | 705.00 | 685.50 | 694.25 | 694.25 | -0.64% | 162,622 |
| Sep 7, 2026 | 699.80 | 701.35 | 685.10 | 698.75 | 698.75 | 0.85% | 132,821 |
| Sep 4, 2026 | 697.20 | 697.20 | 688.10 | 692.85 | 692.85 | -0.65% | 106,018 |
| Sep 3, 2026 | 704.00 | 708.95 | 692.10 | 697.35 | 697.35 | -0.07% | 181,134 |
| Sep 2, 2026 | 704.00 | 704.00 | 691.50 | 697.85 | 697.85 | -1.11% | 172,227 |
| Sep 1, 2026 | 710.20 | 729.00 | 696.90 | 705.65 | 705.65 | -0.64% | 460,607 |
| Aug 31, 2026 | 720.00 | 734.00 | 692.90 | 710.20 | 710.20 | 0.80% | 1,918,706 |
| Aug 28, 2026 | 655.00 | 704.55 | 653.35 | 704.55 | 704.55 | 10.00% | 739,937 |
| Aug 27, 2026 | 647.65 | 650.00 | 637.30 | 640.50 | 640.50 | -1.10% | 82,613 |
| Aug 26, 2026 | 655.45 | 659.00 | 645.00 | 647.65 | 647.65 | -1.19% | 109,367 |
| Aug 25, 2026 | 664.95 | 666.00 | 652.60 | 655.45 | 655.45 | -1.43% | 73,841 |
| Aug 24, 2026 | 668.00 | 679.45 | 662.45 | 664.95 | 664.95 | -1.35% | 81,410 |