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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	919.95	912.55	912.55	930.25	907.65	147,883
July 07, 2025	942.6	917.5	917.5	944.4	915.1	154,082
July 04, 2025	930	933.25	933.25	952.65	924.55	462,681
July 03, 2025	927.05	926.85	926.85	933.7	921.45	90,897
July 02, 2025	929	920.7	920.7	936	915.5	112,080
July 01, 2025	925.8	929	929	938.8	918.3	140,342
June 30, 2025	917	929	929	933	913.5	190,504
June 27, 2025	916.95	915.3	915.3	927.9	910	275,935
June 26, 2025	923	910.05	910.05	931.45	906.1	147,819
June 25, 2025	888	918.9	918.9	937.95	888	461,804
June 24, 2025	880	885.3	885.3	903	879.95	189,888
June 23, 2025	875	868.2	868.2	876.95	863.3	126,474
June 20, 2025	869.8	877.75	877.75	885	859	200,699
June 19, 2025	880	870.3	870.3	881	862.4	224,986
June 18, 2025	885.4	876.5	876.5	887.2	870.15	92,323
June 17, 2025	886.8	880.4	880.4	902.4	875.2	180,005
June 16, 2025	897	881.55	881.55	899.7	863.1	289,190
June 13, 2025	885	895.2	895.2	902.85	885	138,587
June 12, 2025	926.95	903.8	903.8	928.65	900	158,869
June 11, 2025	918.4	921.3	921.3	939.5	916	241,663
June 10, 2025	919	918.3	918.3	934	915	189,193
June 09, 2025	903.9	916.35	916.35	926.9	900	259,682
June 06, 2025	908.95	895.7	895.7	911.8	892.4	142,797
June 05, 2025	889.45	899.5	899.5	907.5	888	141,275
June 04, 2025	899	887	887	902.95	884.4	96,753
June 03, 2025	883	894	894	902.25	881.55	160,214
June 02, 2025	888.45	882.6	882.6	893.95	880	124,018
May 30, 2025	887	888.45	888.45	899.35	877	151,670

Just Dial Limited (JUSTDIAL.NS) NSE