Just Dial Limited (NSE:JUSTDIAL)
India · Delayed Price · Currency is INR 545.35
-5.55 (-1.01%)
Apr 22, 2026, 3:30 PM IST
Just Dial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 317,835 |
| Apr 10, 2026 | 575.00 | 588.80 | 571.50 | 581.50 | 581.50 | 2.64% | 206,235 |
| Apr 9, 2026 | 567.30 | 581.85 | 555.95 | 566.55 | 566.55 | 0.12% | 175,385 |
| 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% | 260,624 |
| 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% | 116,054 |
| Apr 1, 2026 | 495.10 | 518.00 | 495.10 | 516.60 | 516.60 | 5.28% | 184,313 |
| 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% | 251,843 |
| 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% | 130,149 |
| 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% | 166,797 |
| Mar 13, 2026 | 522.65 | 527.75 | 516.25 | 523.05 | 523.05 | -0.42% | 151,236 |
| Mar 12, 2026 | 542.35 | 542.35 | 516.10 | 525.25 | 525.25 | -1.89% | 246,580 |
| Mar 11, 2026 | 544.00 | 544.00 | 527.00 | 535.35 | 535.35 | -0.60% | 197,267 |
| 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% | 199,712 |
| Mar 6, 2026 | 535.95 | 548.80 | 532.00 | 535.05 | 535.05 | -0.11% | 331,913 |
| 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% | 277,950 |
| Mar 2, 2026 | 535.00 | 558.65 | 535.00 | 549.10 | 549.10 | -0.19% | 242,411 |
| Feb 27, 2026 | 578.00 | 578.05 | 544.00 | 550.15 | 550.15 | -4.88% | 1,109,801 |
| Feb 26, 2026 | 575.60 | 588.95 | 575.55 | 578.35 | 578.35 | 0.49% | 153,482 |
| Feb 25, 2026 | 586.35 | 588.15 | 573.25 | 575.55 | 575.55 | -1.58% | 230,609 |
| Feb 24, 2026 | 597.65 | 598.00 | 580.00 | 584.80 | 584.80 | -2.49% | 201,338 |
| Feb 23, 2026 | 608.00 | 610.45 | 595.00 | 599.75 | 599.75 | -0.56% | 171,808 |
| Feb 20, 2026 | 619.05 | 620.50 | 600.40 | 603.15 | 603.15 | -2.62% | 257,429 |
| Feb 19, 2026 | 631.65 | 632.00 | 615.65 | 619.40 | 619.40 | -1.94% | 164,739 |
| Feb 18, 2026 | 634.35 | 637.95 | 625.00 | 631.65 | 631.65 | -0.43% | 109,530 |
| Feb 17, 2026 | 640.15 | 645.00 | 631.15 | 634.35 | 634.35 | -1.20% | 125,065 |
| Feb 16, 2026 | 643.00 | 651.75 | 619.20 | 642.05 | 642.05 | -0.20% | 185,355 |
| Feb 13, 2026 | 666.00 | 670.00 | 640.00 | 643.35 | 643.35 | -4.25% | 186,707 |
| Feb 12, 2026 | 687.60 | 689.35 | 668.50 | 671.90 | 671.90 | -2.69% | 62,099 |
| Feb 11, 2026 | 696.55 | 700.05 | 687.55 | 690.50 | 690.50 | -0.82% | 55,978 |
| Feb 10, 2026 | 697.75 | 710.00 | 691.60 | 696.20 | 696.20 | -0.15% | 83,280 |
| Feb 9, 2026 | 672.20 | 713.40 | 672.20 | 697.25 | 697.25 | 4.11% | 176,697 |
| Feb 6, 2026 | 674.00 | 679.65 | 665.00 | 669.70 | 669.70 | -0.68% | 73,346 |
| Feb 5, 2026 | 682.65 | 693.10 | 670.10 | 674.30 | 674.30 | -1.22% | 92,704 |