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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	821.95	821.05	821.05	825	815.15	41,416
September 04, 2025	826.1	821.45	821.45	834	820	53,627
September 03, 2025	819	818.85	818.85	824.95	815	80,033
September 02, 2025	814	819.45	819.45	827.15	809.9	72,829
September 01, 2025	819.95	815.15	815.15	819.95	808.2	55,787
August 29, 2025	811.05	808.95	808.95	818	806.05	54,920
August 28, 2025	816.15	810.65	810.65	821.95	808	68,122
August 26, 2025	830.65	820.15	820.15	830.65	818.15	54,130
August 25, 2025	844	830.7	830.7	844	823	63,689
August 22, 2025	843.75	834.65	834.65	843.75	832.2	61,710
August 21, 2025	843	841.35	841.35	845	835.35	71,635
August 20, 2025	837	841.35	841.35	854.95	834.8	144,283
August 19, 2025	829.4	836.45	836.45	844.6	829.4	109,863
August 18, 2025	834	828.55	828.55	835	821.55	91,768
August 14, 2025	823.8	820.75	820.75	831.6	817.35	60,151
August 13, 2025	835	823.8	823.8	836.45	820.65	68,649
August 12, 2025	830.8	831.35	831.35	834.6	823.7	84,823
August 11, 2025	827.1	830.9	830.9	835	817	77,224
August 08, 2025	838.8	827.65	827.65	842	822.3	85,064
August 07, 2025	827.05	835.35	835.35	841	810.5	137,563
August 06, 2025	842.9	829.85	829.85	846	825.55	66,613
August 05, 2025	830.05	842.2	842.2	856.65	826.1	206,018
August 04, 2025	828.2	831.2	831.2	835.85	819	104,423
August 01, 2025	842.5	827.6	827.6	843	818.1	80,840
July 31, 2025	845.05	840.7	840.7	847.45	834.2	116,565
July 30, 2025	850.5	850.1	850.1	855.5	845.6	82,609
July 29, 2025	856.6	850.25	850.25	859.8	845.3	115,128
July 28, 2025	852	855.7	855.7	862.8	843.25	99,851
July 25, 2025	863	851.65	851.65	864.25	848.3	145,505
July 24, 2025	865	863.5	863.5	869.85	860	144,738
July 23, 2025	869.6	864.85	864.85	870.3	860	132,930
July 22, 2025	872	865.15	865.15	878.1	862.8	182,532
July 21, 2025	890.9	870.65	870.65	890.9	868.65	196,551
July 18, 2025	898	885.4	885.4	904.35	881.2	211,454
July 17, 2025	895.5	896.9	896.9	905.9	893.55	309,491
July 16, 2025	941.25	894.95	894.95	954	890	1.58M
July 15, 2025	936	941.15	941.15	957.9	935.05	507,927
July 14, 2025	944	934.85	934.85	954.4	932	315,171
July 11, 2025	930	944.05	944.05	951.9	909	426,505
July 10, 2025	927	926.75	926.75	931.9	916	124,164
July 09, 2025	915	920.4	920.4	933.05	915	163,085

Just Dial Limited (JUSTDIAL.NS) NSE