Just Dial Limited - JUSTDIAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	722	731.9	731.9	736.85	718.9	58,637
December 03, 2025	737.25	725.25	725.25	739.95	716.6	97,559
December 02, 2025	742.85	737.25	737.25	743.45	735	35,727
December 01, 2025	738.3	738.25	738.25	743.65	734	66,742
November 28, 2025	735.35	737.35	737.35	740.85	732	56,424
November 27, 2025	745.2	734.45	734.45	751.95	732.6	71,561
November 26, 2025	741	745.05	745.05	749	741	89,937
November 25, 2025	749.95	742.4	742.4	751	738.15	68,111
November 24, 2025	745	749.5	749.5	754.2	739.7	78,027
November 21, 2025	768.7	748.65	748.65	768.7	746.9	60,748
November 19, 2025	775	767.15	767.15	775	760.1	85,093
November 18, 2025	772.2	777.3	777.3	788.9	764	314,124
November 17, 2025	738.25	772.2	772.2	779	734.1	461,717
November 14, 2025	744.3	734.95	734.95	746.5	733.05	89,843
November 13, 2025	746.65	744.3	744.3	748.4	742	59,026
November 12, 2025	733.7	747.05	747.05	748.95	732.25	87,442
November 11, 2025	746.5	733.2	733.2	748.9	731.55	125,252
November 10, 2025	753.05	745.95	745.95	753.5	744	73,246
November 07, 2025	756.3	753.05	753.05	756.3	740.45	77,264
November 06, 2025	758	753.3	753.3	758.95	748	88,707
November 04, 2025	768.3	758.95	758.95	769.7	757	149,843
November 03, 2025	772	765.3	765.3	773.85	761.4	144,688
October 31, 2025	780.2	774.55	774.55	783	773	60,228
October 30, 2025	791	780.15	780.15	791	778.25	63,065
October 29, 2025	794.2	788	788	794.2	785.15	64,099
October 28, 2025	797	792.25	792.25	797.75	788.65	53,625
October 27, 2025	775	791.4	791.4	794.45	775	100,972
October 24, 2025	778.95	775.3	775.3	782.7	773.25	99,931
October 23, 2025	790.8	777.5	777.5	795.9	776	206,248
October 21, 2025	790	794.35	794.35	796	787.25	24,931
October 20, 2025	790.45	785.3	785.3	792.05	783.2	104,604
October 17, 2025	802.55	790.45	790.45	804	785.1	146,028
October 16, 2025	810	803.2	803.2	814.1	801	153,400
October 15, 2025	818.5	805.95	805.95	824.4	801.6	248,146
October 14, 2025	821	819.5	819.5	831.5	814.3	805,572
October 13, 2025	828.5	860.95	860.95	878.6	828.5	871,860
October 10, 2025	826.9	832.45	832.45	836.95	823	108,364
October 09, 2025	819.1	822.75	822.75	827	819	54,333
October 08, 2025	823	819.1	819.1	828.75	816.4	62,066
October 07, 2025	841.9	822.85	822.85	846.25	821	125,641
October 06, 2025	842	828.9	828.9	842	826	114,075
October 03, 2025	839.8	832.15	832.15	846.2	830.5	91,511
October 01, 2025	829	833.45	833.45	839.75	825	71,953
September 30, 2025	828.1	829.2	829.2	846.15	822.25	116,395
September 29, 2025	822.7	830.8	830.8	854.4	806.4	371,503
September 26, 2025	819.5	818.15	818.15	848	815.6	270,651
September 25, 2025	825	820.15	820.15	825.75	812.95	78,047
September 24, 2025	832.9	824.15	824.15	835.4	821.1	44,439
September 23, 2025	838.35	834.25	834.25	845.35	830.3	68,125
September 22, 2025	839.15	838.35	838.35	859.5	836	93,145
September 19, 2025	847.35	837.75	837.75	853.9	835.05	68,139
September 18, 2025	848.1	849.55	849.55	855.95	845.2	53,917
September 17, 2025	851	846	846	859.8	840	98,259
September 16, 2025	852	849.85	849.85	859.85	847.85	54,991
September 15, 2025	860	850.95	850.95	864.45	846.4	62,745
September 12, 2025	861	860	860	866.4	856.5	63,339
September 11, 2025	855.9	860.2	860.2	866.5	852.05	72,041
September 10, 2025	845.15	854.9	854.9	861	841.15	151,542
September 09, 2025	824.2	841.15	841.15	847.4	824.2	123,896
September 08, 2025	821.85	824.2	824.2	827.65	816.2	63,116

Just Dial Limited (JUSTDIAL.NS) NSE