Price Data Selection & Download
Just Dial Share Price All Time Records & Statistics (Jun 2013 - Sep 2026)
3272 daily OHLCV records on NSE from June 2013 to Sept. 2026. For live price, key ratios and fundamentals, see JUSTDIAL screener.
Share Price All Time High
₹1894.40
August 05, 2014
NSE Exchange
Share Price All Time Low
₹250.00
March 26, 2020
NSE Exchange
Highest Volume Trading Day
42,569,366
July 14, 2026 • ₹790.15
NSE Exchange
Share Price History Data (Jun 2013 - Sep 2026)
JUSTDIAL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹674.05 | ₹684.40 | ₹660.20 | ₹669.00 | 174,274 |
| 2026-09-17 | ₹668.35 | ₹677.95 | ₹665.00 | ₹674.05 | 79,512 |
| 2026-09-16 | ₹655.00 | ₹679.00 | ₹648.00 | ₹673.70 | 106,509 |
| 2026-09-15 | ₹668.00 | ₹669.95 | ₹646.85 | ₹661.85 | 149,638 |
| 2026-09-11 | ₹656.30 | ₹669.90 | ₹656.30 | ₹665.55 | 97,065 |
| 2026-09-10 | ₹678.45 | ₹684.45 | ₹658.05 | ₹668.75 | 225,131 |
| 2026-09-09 | ₹688.30 | ₹688.85 | ₹672.20 | ₹678.45 | 149,701 |
| 2026-09-08 | ₹705.00 | ₹705.00 | ₹685.50 | ₹694.25 | 162,622 |
| 2026-09-07 | ₹699.80 | ₹701.35 | ₹685.10 | ₹698.75 | 132,821 |
| 2026-09-04 | ₹697.20 | ₹697.20 | ₹688.10 | ₹692.85 | 106,018 |
| 2026-09-03 | ₹704.00 | ₹708.95 | ₹692.10 | ₹697.35 | 181,134 |
| 2026-09-02 | ₹704.00 | ₹704.00 | ₹691.50 | ₹697.85 | 172,227 |
| 2026-09-01 | ₹710.20 | ₹729.00 | ₹696.90 | ₹705.65 | 460,607 |
| 2026-08-31 | ₹720.00 | ₹734.00 | ₹692.90 | ₹710.20 | 1,918,706 |
| 2026-08-28 | ₹655.00 | ₹704.55 | ₹653.35 | ₹704.55 | 739,937 |
| 2026-08-27 | ₹647.65 | ₹650.00 | ₹637.30 | ₹640.50 | 82,613 |
| 2026-08-26 | ₹655.45 | ₹659.00 | ₹645.00 | ₹647.65 | 109,367 |
| 2026-08-25 | ₹664.95 | ₹666.00 | ₹652.60 | ₹655.45 | 73,841 |
| 2026-08-24 | ₹668.00 | ₹679.45 | ₹662.45 | ₹664.95 | 81,410 |
| 2026-08-21 | ₹685.00 | ₹685.00 | ₹667.00 | ₹674.05 | 166,297 |
| 2026-08-20 | ₹660.50 | ₹686.60 | ₹659.20 | ₹680.65 | 232,249 |
| 2026-08-19 | ₹661.30 | ₹665.00 | ₹652.00 | ₹660.45 | 130,135 |
| 2026-08-18 | ₹680.30 | ₹683.35 | ₹658.00 | ₹661.30 | 174,469 |
| 2026-08-17 | ₹681.50 | ₹684.30 | ₹671.80 | ₹680.30 | 104,146 |
| 2026-08-14 | ₹677.85 | ₹688.30 | ₹676.10 | ₹681.00 | 96,374 |
| 2026-08-13 | ₹687.00 | ₹687.00 | ₹675.10 | ₹677.85 | 78,638 |
| 2026-08-12 | ₹700.95 | ₹707.65 | ₹673.60 | ₹687.45 | 160,462 |
| 2026-08-11 | ₹688.00 | ₹701.00 | ₹680.60 | ₹694.95 | 186,713 |
| 2026-08-10 | ₹683.00 | ₹692.00 | ₹671.00 | ₹687.55 | 184,644 |
| 2026-08-07 | ₹682.00 | ₹700.00 | ₹678.00 | ₹683.30 | 237,119 |
| 2026-08-06 | ₹685.10 | ₹689.80 | ₹675.00 | ₹681.55 | 193,598 |
| 2026-08-05 | ₹709.90 | ₹709.90 | ₹679.70 | ₹683.00 | 342,065 |
| 2026-08-04 | ₹711.00 | ₹718.90 | ₹701.00 | ₹703.75 | 297,332 |
| 2026-08-03 | ₹719.90 | ₹729.35 | ₹705.80 | ₹710.65 | 399,720 |
| 2026-07-31 | ₹745.30 | ₹746.15 | ₹714.15 | ₹716.70 | 452,969 |
| 2026-07-30 | ₹754.70 | ₹754.70 | ₹731.55 | ₹741.65 | 338,152 |
| 2026-07-29 | ₹736.00 | ₹777.75 | ₹730.10 | ₹753.70 | 1,344,499 |
| 2026-07-28 | ₹718.70 | ₹734.70 | ₹710.90 | ₹728.30 | 397,329 |
| 2026-07-27 | ₹741.00 | ₹741.00 | ₹712.25 | ₹718.70 | 356,069 |
| 2026-07-24 | ₹724.40 | ₹734.00 | ₹700.10 | ₹728.95 | 738,916 |
| 2026-07-23 | ₹724.65 | ₹739.40 | ₹708.00 | ₹724.40 | 1,105,669 |
| 2026-07-22 | ₹749.00 | ₹749.50 | ₹713.00 | ₹722.95 | 1,108,785 |
| 2026-07-21 | ₹755.00 | ₹776.95 | ₹737.40 | ₹743.40 | 1,780,252 |
| 2026-07-20 | ₹766.00 | ₹786.50 | ₹737.85 | ₹747.35 | 1,750,804 |
| 2026-07-17 | ₹788.00 | ₹797.95 | ₹752.70 | ₹767.30 | 2,479,282 |
| 2026-07-16 | ₹788.00 | ₹815.00 | ₹752.25 | ₹793.35 | 10,542,032 |
| 2026-07-15 | ₹800.00 | ₹838.30 | ₹782.00 | ₹804.05 | 23,598,076 |
| 2026-07-14 | ₹712.40 | ₹809.00 | ₹712.00 | ₹790.15 | 42,569,366 |
| 2026-07-13 | ₹601.95 | ₹676.85 | ₹601.95 | ₹676.85 | 15,126,498 |
| 2026-07-10 | ₹550.00 | ₹572.00 | ₹550.00 | ₹564.05 | 488,573 |
| 2026-07-09 | ₹541.50 | ₹548.45 | ₹540.10 | ₹546.60 | 122,952 |
| 2026-07-08 | ₹554.75 | ₹565.00 | ₹536.00 | ₹540.50 | 226,138 |
| 2026-07-07 | ₹549.80 | ₹564.60 | ₹547.40 | ₹554.95 | 189,399 |
| 2026-07-06 | ₹551.00 | ₹551.50 | ₹543.55 | ₹547.40 | 109,442 |
| 2026-07-03 | ₹560.45 | ₹562.15 | ₹548.30 | ₹549.85 | 66,685 |
| 2026-07-02 | ₹550.50 | ₹567.85 | ₹550.50 | ₹555.45 | 230,245 |
| 2026-07-01 | ₹530.40 | ₹557.00 | ₹525.25 | ₹548.65 | 526,331 |
| 2026-06-30 | ₹526.65 | ₹529.55 | ₹522.15 | ₹524.95 | 151,180 |
| 2026-06-29 | ₹538.00 | ₹542.65 | ₹523.75 | ₹525.60 | 74,269 |
| 2026-06-25 | ₹554.50 | ₹554.85 | ₹537.00 | ₹537.70 | 78,731 |
| 2026-06-24 | ₹542.00 | ₹552.65 | ₹542.00 | ₹550.90 | 80,727 |
| 2026-06-23 | ₹551.10 | ₹556.80 | ₹542.05 | ₹546.10 | 111,073 |
| 2026-06-22 | ₹548.80 | ₹554.00 | ₹541.80 | ₹549.10 | 113,563 |
| 2026-06-19 | ₹541.20 | ₹547.30 | ₹535.30 | ₹539.90 | 323,774 |
| 2026-06-18 | ₹557.70 | ₹557.70 | ₹547.05 | ₹549.30 | 149,014 |
| 2026-06-17 | ₹543.80 | ₹554.00 | ₹540.35 | ₹551.25 | 296,943 |
| 2026-06-16 | ₹548.00 | ₹554.40 | ₹540.00 | ₹543.80 | 123,741 |
| 2026-06-15 | ₹542.30 | ₹550.65 | ₹538.90 | ₹540.00 | 116,443 |
| 2026-06-12 | ₹537.00 | ₹540.00 | ₹530.30 | ₹538.20 | 83,456 |
| 2026-06-11 | ₹534.95 | ₹534.95 | ₹525.05 | ₹529.90 | 42,890 |
| 2026-06-10 | ₹529.95 | ₹542.85 | ₹520.00 | ₹535.15 | 131,653 |
| 2026-06-09 | ₹523.55 | ₹533.60 | ₹515.10 | ₹529.85 | 200,500 |
| 2026-06-08 | ₹517.50 | ₹528.00 | ₹513.50 | ₹517.20 | 167,563 |
| 2026-06-05 | ₹530.00 | ₹532.80 | ₹520.05 | ₹523.60 | 75,479 |
| 2026-06-04 | ₹527.95 | ₹530.10 | ₹522.95 | ₹525.80 | 91,223 |
| 2026-06-03 | ₹532.10 | ₹533.00 | ₹521.30 | ₹530.10 | 69,066 |
| 2026-06-02 | ₹516.00 | ₹533.30 | ₹512.00 | ₹529.50 | 94,802 |
| 2026-06-01 | ₹525.00 | ₹531.50 | ₹518.00 | ₹521.80 | 54,094 |
| 2026-05-29 | ₹534.50 | ₹539.20 | ₹521.10 | ₹524.60 | 108,499 |
| 2026-05-27 | ₹533.45 | ₹537.90 | ₹527.40 | ₹534.50 | 109,157 |
| 2026-05-26 | ₹523.80 | ₹541.90 | ₹522.00 | ₹532.40 | 198,152 |
| 2026-05-25 | ₹520.15 | ₹530.40 | ₹520.15 | ₹523.80 | 92,300 |
| 2026-05-22 | ₹520.95 | ₹524.45 | ₹515.70 | ₹520.15 | 72,749 |
| 2026-05-21 | ₹515.00 | ₹526.00 | ₹513.80 | ₹520.95 | 98,104 |
| 2026-05-20 | ₹517.30 | ₹517.45 | ₹511.80 | ₹513.20 | 51,898 |
| 2026-05-19 | ₹524.40 | ₹524.40 | ₹516.50 | ₹517.30 | 68,374 |
| 2026-05-18 | ₹515.10 | ₹520.55 | ₹511.60 | ₹518.15 | 115,718 |
| 2026-05-15 | ₹532.00 | ₹532.00 | ₹520.85 | ₹521.35 | 96,570 |
| 2026-05-14 | ₹530.05 | ₹534.10 | ₹523.05 | ₹527.75 | 88,126 |
| 2026-05-13 | ₹522.60 | ₹537.00 | ₹522.60 | ₹528.95 | 59,331 |
| 2026-05-12 | ₹540.45 | ₹540.45 | ₹523.45 | ₹530.15 | 216,118 |
| 2026-05-11 | ₹544.80 | ₹546.90 | ₹535.00 | ₹537.80 | 86,757 |
| 2026-05-08 | ₹545.00 | ₹551.00 | ₹542.00 | ₹544.75 | 144,832 |
| 2026-05-07 | ₹541.90 | ₹552.95 | ₹536.00 | ₹544.85 | 274,077 |
| 2026-05-06 | ₹531.10 | ₹542.40 | ₹531.10 | ₹539.45 | 203,081 |
| 2026-05-05 | ₹526.90 | ₹532.55 | ₹520.15 | ₹530.45 | 204,542 |
| 2026-05-04 | ₹533.85 | ₹534.40 | ₹523.10 | ₹526.45 | 150,543 |
| 2026-04-30 | ₹533.00 | ₹536.55 | ₹521.15 | ₹525.95 | 231,978 |
| 2026-04-29 | ₹534.00 | ₹537.65 | ₹528.40 | ₹532.85 | 173,417 |
| 2026-04-28 | ₹539.90 | ₹539.90 | ₹527.70 | ₹533.20 | 172,721 |
| 2026-04-27 | ₹530.00 | ₹539.80 | ₹529.45 | ₹536.65 | 150,050 |
| 2026-04-24 | ₹548.00 | ₹549.00 | ₹524.50 | ₹527.40 | 248,831 |
| 2026-04-23 | ₹545.35 | ₹553.65 | ₹540.35 | ₹544.30 | 148,491 |
| 2026-04-22 | ₹543.10 | ₹550.55 | ₹540.10 | ₹545.35 | 298,159 |
| 2026-04-21 | ₹551.00 | ₹554.00 | ₹544.00 | ₹550.90 | 230,956 |
| 2026-04-20 | ₹552.00 | ₹552.00 | ₹541.10 | ₹546.45 | 199,128 |
| 2026-04-17 | ₹547.00 | ₹553.70 | ₹544.00 | ₹549.70 | 357,843 |
| 2026-04-16 | ₹545.50 | ₹549.00 | ₹538.40 | ₹544.40 | 373,985 |
| 2026-04-15 | ₹564.00 | ₹564.00 | ₹543.05 | ₹543.90 | 1,157,749 |
| 2026-04-13 | ₹575.00 | ₹580.00 | ₹564.75 | ₹571.45 | 317,835 |
| 2026-04-10 | ₹575.00 | ₹588.80 | ₹571.50 | ₹581.50 | 206,235 |
| 2026-04-09 | ₹567.30 | ₹581.85 | ₹555.95 | ₹566.55 | 175,385 |
| 2026-04-08 | ₹551.00 | ₹569.90 | ₹549.60 | ₹565.85 | 260,086 |
| 2026-04-07 | ₹524.95 | ₹545.00 | ₹520.40 | ₹530.95 | 260,624 |
| 2026-04-06 | ₹515.35 | ₹521.00 | ₹508.25 | ₹520.05 | 127,542 |
| 2026-04-02 | ₹510.00 | ₹516.60 | ₹498.60 | ₹515.35 | 116,054 |
| 2026-04-01 | ₹495.10 | ₹518.00 | ₹495.10 | ₹516.60 | 184,313 |
| 2026-03-30 | ₹495.20 | ₹507.35 | ₹480.50 | ₹490.70 | 328,060 |
| 2026-03-27 | ₹512.05 | ₹517.95 | ₹498.00 | ₹499.95 | 361,662 |
| 2026-03-25 | ₹511.10 | ₹524.35 | ₹511.10 | ₹516.05 | 251,843 |
| 2026-03-24 | ₹511.75 | ₹515.45 | ₹502.00 | ₹509.35 | 201,592 |
| 2026-03-23 | ₹517.95 | ₹517.95 | ₹499.50 | ₹500.75 | 205,262 |
| 2026-03-20 | ₹517.00 | ₹525.00 | ₹515.15 | ₹520.40 | 146,242 |
| 2026-03-19 | ₹522.60 | ₹523.75 | ₹515.00 | ₹516.45 | 130,149 |
| 2026-03-18 | ₹515.00 | ₹534.00 | ₹515.00 | ₹528.70 | 286,161 |
| 2026-03-17 | ₹523.80 | ₹523.80 | ₹509.15 | ₹512.45 | 181,751 |
| 2026-03-16 | ₹516.05 | ₹525.00 | ₹509.00 | ₹517.30 | 166,797 |
| 2026-03-13 | ₹522.65 | ₹527.75 | ₹516.25 | ₹523.05 | 151,236 |
| 2026-03-12 | ₹542.35 | ₹542.35 | ₹516.10 | ₹525.25 | 246,580 |
| 2026-03-11 | ₹544.00 | ₹544.00 | ₹527.00 | ₹535.35 | 197,267 |
| 2026-03-10 | ₹530.55 | ₹544.00 | ₹528.15 | ₹538.60 | 369,522 |
| 2026-03-09 | ₹521.00 | ₹533.00 | ₹508.90 | ₹527.85 | 199,712 |
| 2026-03-06 | ₹535.95 | ₹548.80 | ₹532.00 | ₹535.05 | 331,913 |
| 2026-03-05 | ₹525.90 | ₹540.00 | ₹518.60 | ₹535.65 | 296,929 |
| 2026-03-04 | ₹536.00 | ₹539.95 | ₹521.00 | ₹523.55 | 277,950 |
| 2026-03-02 | ₹535.00 | ₹558.65 | ₹535.00 | ₹549.10 | 242,411 |
| 2026-02-27 | ₹578.00 | ₹578.05 | ₹544.00 | ₹550.15 | 1,109,801 |
| 2026-02-26 | ₹575.60 | ₹588.95 | ₹575.55 | ₹578.35 | 153,482 |
| 2026-02-25 | ₹586.35 | ₹588.15 | ₹573.25 | ₹575.55 | 230,609 |
| 2026-02-24 | ₹597.65 | ₹598.00 | ₹580.00 | ₹584.80 | 201,338 |
| 2026-02-23 | ₹608.00 | ₹610.45 | ₹595.00 | ₹599.75 | 171,808 |
| 2026-02-20 | ₹619.05 | ₹620.50 | ₹600.40 | ₹603.15 | 257,429 |
| 2026-02-19 | ₹631.65 | ₹632.00 | ₹615.65 | ₹619.40 | 164,739 |
| 2026-02-18 | ₹634.35 | ₹637.95 | ₹625.00 | ₹631.65 | 109,530 |
| 2026-02-17 | ₹640.15 | ₹645.00 | ₹631.15 | ₹634.35 | 125,065 |
| 2026-02-16 | ₹643.00 | ₹651.75 | ₹619.20 | ₹642.05 | 185,355 |
| 2026-02-13 | ₹666.00 | ₹670.00 | ₹640.00 | ₹643.35 | 186,707 |
| 2026-02-12 | ₹687.60 | ₹689.35 | ₹668.50 | ₹671.90 | 62,099 |
| 2026-02-11 | ₹696.55 | ₹700.05 | ₹687.55 | ₹690.50 | 55,978 |
| 2026-02-10 | ₹697.75 | ₹710.00 | ₹691.60 | ₹696.20 | 83,280 |
| 2026-02-09 | ₹672.20 | ₹713.40 | ₹672.20 | ₹697.25 | 176,697 |
| 2026-02-06 | ₹674.00 | ₹679.65 | ₹665.00 | ₹669.70 | 73,346 |
| 2026-02-05 | ₹682.65 | ₹693.10 | ₹670.10 | ₹674.30 | 92,704 |
| 2026-02-04 | ₹660.00 | ₹684.75 | ₹654.65 | ₹682.65 | 119,983 |
| 2026-02-03 | ₹670.00 | ₹672.30 | ₹652.00 | ₹660.10 | 110,899 |
| 2026-02-02 | ₹653.50 | ₹654.60 | ₹632.15 | ₹647.60 | 70,964 |
| 2026-02-01 | ₹667.25 | ₹669.70 | ₹649.35 | ₹652.85 | 53,471 |
| 2026-01-30 | ₹650.00 | ₹671.15 | ₹645.35 | ₹668.55 | 94,449 |
| 2026-01-29 | ₹664.05 | ₹670.45 | ₹648.20 | ₹653.00 | 120,169 |
| 2026-01-28 | ₹650.20 | ₹669.00 | ₹650.20 | ₹666.85 | 89,271 |
| 2026-01-27 | ₹646.05 | ₹654.80 | ₹632.50 | ₹650.20 | 127,149 |
| 2026-01-23 | ₹694.30 | ₹695.60 | ₹641.05 | ₹644.65 | 256,396 |
| 2026-01-22 | ₹692.90 | ₹701.90 | ₹685.05 | ₹688.10 | 57,201 |
| 2026-01-21 | ₹701.50 | ₹705.00 | ₹683.50 | ₹688.70 | 104,324 |
| 2026-01-20 | ₹708.50 | ₹708.95 | ₹696.80 | ₹705.10 | 154,806 |
| 2026-01-19 | ₹720.35 | ₹724.35 | ₹707.80 | ₹708.50 | 71,351 |
| 2026-01-16 | ₹720.00 | ₹748.80 | ₹714.00 | ₹716.45 | 170,398 |
| 2026-01-14 | ₹730.15 | ₹732.90 | ₹717.00 | ₹719.70 | 225,369 |
| 2026-01-13 | ₹728.00 | ₹744.50 | ₹722.60 | ₹733.15 | 191,919 |
| 2026-01-12 | ₹716.55 | ₹724.60 | ₹705.25 | ₹722.15 | 100,319 |
| 2026-01-09 | ₹733.50 | ₹734.05 | ₹710.10 | ₹715.10 | 77,867 |
| 2026-01-08 | ₹745.00 | ₹751.80 | ₹725.30 | ₹734.10 | 103,221 |
| 2026-01-07 | ₹729.55 | ₹759.80 | ₹725.75 | ₹744.55 | 373,468 |
| 2026-01-06 | ₹733.35 | ₹738.95 | ₹723.25 | ₹725.75 | 56,179 |
| 2026-01-05 | ₹739.85 | ₹742.00 | ₹730.00 | ₹733.35 | 62,329 |
| 2026-01-02 | ₹728.10 | ₹742.05 | ₹725.40 | ₹734.70 | 70,234 |
| 2026-01-01 | ₹722.60 | ₹730.35 | ₹722.10 | ₹726.30 | 33,392 |
Just Dial Share Price Performance Analysis (Jun 2013 - Sep 2026)
JUSTDIAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-7.89%
₹726.30 → ₹669.00
Year to Date
Price Volatility
13.70%
Low Volatility
Year to Date
Average Daily Volume
763,865
Year to Date Average
NSE Exchange
Just Dial Share Price History – Frequently Asked Questions
Common questions about JUSTDIAL historical data and records. Review JUSTDIAL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Just Dial (JUSTDIAL)?
The all-time high share price of Just Dial was ₹1894.4 recorded on August 05, 2014 on the NSE exchange.
What is the all-time low share price of Just Dial (JUSTDIAL)?
The all-time low share price of Just Dial was ₹250.0 recorded on March 26, 2020 on the NSE exchange.
How can I download JUSTDIAL historical share price data?
You can download Just Dial historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JUSTDIAL shares?
The highest trading volume day for Just Dial was 42,569,366 shares traded on July 14, 2026 on the NSE exchange, with share price at ₹790.15.