Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 661.30
-19.00 (-2.79%)
Aug 18, 2026, 3:29 PM IST
Just Dial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 680.30 | 683.35 | 658.00 | 661.30 | 661.30 | -2.79% | 174,469 |
| Aug 17, 2026 | 681.50 | 684.30 | 671.80 | 680.30 | 680.30 | -0.10% | 104,146 |
| Aug 14, 2026 | 677.85 | 688.30 | 676.10 | 681.00 | 681.00 | 0.46% | 96,374 |
| Aug 13, 2026 | 687.00 | 687.00 | 675.10 | 677.85 | 677.85 | -1.40% | 78,638 |
| Aug 12, 2026 | 700.95 | 707.65 | 673.60 | 687.45 | 687.45 | -1.08% | 160,462 |
| Aug 11, 2026 | 688.00 | 701.00 | 680.60 | 694.95 | 694.95 | 1.08% | 186,713 |
| Aug 10, 2026 | 683.00 | 692.00 | 671.00 | 687.55 | 687.55 | 0.62% | 184,644 |
| Aug 7, 2026 | 682.00 | 700.00 | 678.00 | 683.30 | 683.30 | 0.26% | 237,119 |
| Aug 6, 2026 | 685.10 | 689.80 | 675.00 | 681.55 | 681.55 | -0.21% | 193,598 |
| Aug 5, 2026 | 709.90 | 709.90 | 679.70 | 683.00 | 683.00 | -2.95% | 342,065 |
| Aug 4, 2026 | 711.00 | 718.90 | 701.00 | 703.75 | 703.75 | -0.97% | 297,332 |
| Aug 3, 2026 | 719.90 | 729.35 | 705.80 | 710.65 | 710.65 | -0.84% | 399,720 |
| Jul 31, 2026 | 745.30 | 746.15 | 714.15 | 716.70 | 716.70 | -3.36% | 452,969 |
| Jul 30, 2026 | 754.70 | 754.70 | 731.55 | 741.65 | 741.65 | -1.60% | 338,152 |
| Jul 29, 2026 | 736.00 | 777.75 | 730.10 | 753.70 | 753.70 | 3.49% | 1,344,499 |
| Jul 28, 2026 | 718.70 | 734.70 | 710.90 | 728.30 | 728.30 | 1.34% | 397,329 |
| Jul 27, 2026 | 741.00 | 741.00 | 712.25 | 718.70 | 718.70 | -1.41% | 356,069 |
| Jul 24, 2026 | 724.40 | 734.00 | 700.10 | 728.95 | 728.95 | 0.63% | 738,916 |
| Jul 23, 2026 | 724.65 | 739.40 | 708.00 | 724.40 | 724.40 | 0.20% | 1,105,669 |
| Jul 22, 2026 | 749.00 | 749.50 | 713.00 | 722.95 | 722.95 | -2.75% | 1,108,785 |
| Jul 21, 2026 | 755.00 | 776.95 | 737.40 | 743.40 | 743.40 | -0.53% | 1,780,252 |
| Jul 20, 2026 | 766.00 | 786.50 | 737.85 | 747.35 | 747.35 | -2.60% | 1,750,804 |
| Jul 17, 2026 | 788.00 | 797.95 | 752.70 | 767.30 | 767.30 | -3.28% | 2,479,282 |
| Jul 16, 2026 | 788.00 | 815.00 | 752.25 | 793.35 | 793.35 | -1.33% | 10,542,032 |
| Jul 15, 2026 | 800.00 | 838.30 | 782.00 | 804.05 | 804.05 | 1.76% | 23,598,076 |
| Jul 14, 2026 | 712.40 | 809.00 | 712.00 | 790.15 | 790.15 | 16.74% | 42,569,366 |
| Jul 13, 2026 | 601.95 | 676.85 | 601.95 | 676.85 | 676.85 | 20.00% | 15,126,498 |
| Jul 10, 2026 | 550.00 | 572.00 | 550.00 | 564.05 | 564.05 | 3.19% | 488,573 |
| Jul 9, 2026 | 541.50 | 548.45 | 540.10 | 546.60 | 546.60 | 1.13% | 122,952 |
| Jul 8, 2026 | 554.75 | 565.00 | 536.00 | 540.50 | 540.50 | -2.60% | 226,138 |
| Jul 7, 2026 | 549.80 | 564.60 | 547.40 | 554.95 | 554.95 | 1.38% | 189,399 |
| Jul 6, 2026 | 551.00 | 551.50 | 543.55 | 547.40 | 547.40 | -0.45% | 109,442 |
| Jul 3, 2026 | 560.45 | 562.15 | 548.30 | 549.85 | 549.85 | -1.01% | 66,685 |
| Jul 2, 2026 | 550.50 | 567.85 | 550.50 | 555.45 | 555.45 | 1.24% | 230,245 |
| Jul 1, 2026 | 530.40 | 557.00 | 525.25 | 548.65 | 548.65 | 4.51% | 526,331 |
| Jun 30, 2026 | 526.65 | 529.55 | 522.15 | 524.95 | 524.95 | -0.12% | 151,180 |
| Jun 29, 2026 | 538.00 | 542.65 | 523.75 | 525.60 | 525.60 | -2.25% | 74,269 |
| Jun 25, 2026 | 554.50 | 554.85 | 537.00 | 537.70 | 537.70 | -2.40% | 78,731 |
| Jun 24, 2026 | 542.00 | 552.65 | 542.00 | 550.90 | 550.90 | 0.88% | 80,727 |
| Jun 23, 2026 | 551.10 | 556.80 | 542.05 | 546.10 | 546.10 | -0.55% | 111,073 |
| Jun 22, 2026 | 548.80 | 554.00 | 541.80 | 549.10 | 549.10 | 1.70% | 113,563 |
| Jun 19, 2026 | 541.20 | 547.30 | 535.30 | 539.90 | 539.90 | -1.71% | 323,774 |
| Jun 18, 2026 | 557.70 | 557.70 | 547.05 | 549.30 | 549.30 | -0.35% | 149,014 |
| Jun 17, 2026 | 543.80 | 554.00 | 540.35 | 551.25 | 551.25 | 1.37% | 296,943 |
| Jun 16, 2026 | 548.00 | 554.40 | 540.00 | 543.80 | 543.80 | 0.70% | 123,741 |
| Jun 15, 2026 | 542.30 | 550.65 | 538.90 | 540.00 | 540.00 | 0.33% | 116,443 |
| Jun 12, 2026 | 537.00 | 540.00 | 530.30 | 538.20 | 538.20 | 1.57% | 83,456 |
| Jun 11, 2026 | 534.95 | 534.95 | 525.05 | 529.90 | 529.90 | -0.98% | 42,890 |
| Jun 10, 2026 | 529.95 | 542.85 | 520.00 | 535.15 | 535.15 | 1.00% | 131,653 |
| Jun 9, 2026 | 523.55 | 533.60 | 515.10 | 529.85 | 529.85 | 2.45% | 200,500 |