Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 669.00
+7.15 (1.08%)
Sep 16, 2026, 3:29 PM IST
Just Dial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 655.00 | 679.00 | 648.00 | 669.00 | - | 1.08% | 106,524 |
| 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 |
| Aug 21, 2026 | 685.00 | 685.00 | 667.00 | 674.05 | 674.05 | -0.97% | 166,297 |
| Aug 20, 2026 | 660.50 | 686.60 | 659.20 | 680.65 | 680.65 | 3.06% | 232,249 |
| Aug 19, 2026 | 661.30 | 665.00 | 652.00 | 660.45 | 660.45 | -0.13% | 130,135 |
| 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 |