Stockint.com

Loading a wholistic market research tool


Research

Stock History for: JUSTDIAL, Just Dial Limited, INE599M01018, Listing: 05-Jun-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 1,158.1 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 09-Dec-2024 Bumper: -; Drift%: -
Industry: Retailing Face Value: 10; VWAP21: 781.32 Low52 Price: 731.55 Barrier: 773.85; Drift%: -3.59
Basic Industry: Internet & Catalogue Retail Total Equity: 85,044,657 Low52 Date: 11-Nov-2025 SHP: 74.15 / 5.93 / 9.05 / 10.87
Q M W D
Trend Indicator
SiS14: 53
High/Low Price Quarter: 1,096.0 / 756.05 Month: 866.5 / 806.4 Week: 797.75 / 773.0 Day: 748.95 / 732.25 Sis67: 54
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 733.70 748.95 732.25 747.05 742.47 1.89 6,353.26 87,354 3.50 39,764 2.74 2.95 43
2 11-Nov 746.50 748.90 731.55 733.20 735.69 -1.71 6,235.47 125,252 5.02 66,058 4.56 4.86 73
3 10-Nov 753.05 753.50 744.00 745.95 747.57 -0.94 6,343.91 73,246 2.94 26,700 1.84 2.00 30
4 07-Nov 756.30 756.30 740.45 753.05 747.35 -0.03 6,404.29 77,254 3.10 28,508 1.97 2.13 32
5 06-Nov 758.00 758.95 748.00 753.30 752.95 -0.74 6,406.41 88,707 3.56 38,772 2.67 2.92 43
6 04-Nov 768.30 769.70 757.00 758.95 760.70 -0.83 6,454.46 149,843 6.01 79,207 5.46 6.03 88
7 03-Nov 772.00 773.85 761.40 765.30 765.80 -1.19 6,508.47 144,632 5.80 67,879 4.68 5.20 76
8 31-Oct 780.20 783.00 773.00 774.55 775.48 -0.72 6,587.13 60,147 2.41 31,186 2.15 2.42 35
9 30-Oct 791.00 791.00 778.25 780.15 781.63 -1.00 6,634.76 63,065 2.53 32,464 2.24 2.54 36
10 29-Oct 794.20 794.20 785.15 788.00 787.99 -0.54 6,701.00 64,088 2.57 33,127 2.29 2.61 37
11 28-Oct 797.00 797.75 788.65 792.25 792.92 0.11 6,737.66 53,625 2.15 20,344 1.40 1.61 23
12 27-Oct 775.00 794.45 775.00 791.40 788.28 2.08 6,730.43 100,972 4.05 48,294 3.33 3.81 54
13 24-Oct 778.95 782.70 773.25 775.30 777.52 -0.28 6,593.51 99,931 4.01 46,822 3.23 3.64 52
14 23-Oct 790.80 795.90 776.00 777.50 783.18 -2.12 6,612.22 206,448 8.28 104,644 7.22 8.20 116
15 21-Oct 790.00 796.00 787.25 794.35 793.41 1.15 6,755.52 24,931 1.00 14,496 1.00 1.15 16
16 20-Oct 790.45 792.05 783.20 785.30 785.89 -0.65 6,678.56 104,604 4.20 45,685 3.15 3.59 51
17 17-Oct 802.55 804.00 785.10 790.45 795.69 -1.59 6,722.35 146,191 5.86 71,582 4.94 5.70 80
18 16-Oct 810.00 814.10 801.00 803.20 805.13 -0.34 6,830.79 153,282 6.15 70,990 4.90 5.72 79
19 15-Oct 818.50 824.40 801.60 805.95 807.59 -1.65 6,854.17 248,146 9.95 92,272 6.36 7.45 103
20 14-Oct 821.00 831.50 814.30 819.50 821.98 -4.81 6,969.41 805,572 32.31 225,756 15.57 18.56 251
21 13-Oct 828.50 878.60 828.50 860.95 858.57 3.42 7,321.92 871,850 34.97 188,834 13.03 16.21 210
22 10-Oct 826.90 836.95 823.00 832.45 832.06 1.18 7,079.54 108,357 4.35 52,154 3.60 4.34 58
23 09-Oct 819.10 827.00 819.00 822.75 822.22 0.45 6,997.05 53,981 2.17 21,503 1.48 1.77 24
24 08-Oct 823.00 828.75 816.40 819.10 821.19 -0.46 6,966.01 62,016 2.49 30,816 2.13 2.53 34
25 07-Oct 841.90 846.25 821.00 822.85 830.93 -0.73 6,997.90 125,641 5.04 53,371 3.68 4.43 59
26 06-Oct 842.00 842.00 826.00 828.90 829.74 -0.39 7,049.35 114,071 4.58 70,780 4.88 5.87 79
27 03-Oct 839.80 846.20 830.50 832.15 835.08 -0.16 7,076.99 91,511 3.67 48,595 3.35 4.06 54
28 01-Oct 829.00 839.75 825.00 833.45 831.79 0.51 7,088.05 71,952 2.89 29,951 2.07 2.49 33
29 30-Sep 828.10 846.15 822.25 829.20 833.84 -0.19 7,051.90 116,395 4.67 47,972 3.31 4.00 53
30 29-Sep 822.70 854.40 806.40 830.80 829.82 1.55 7,065.51 371,503 14.90 162,370 11.20 13.47 181
31 26-Sep 819.50 848.00 815.60 818.15 831.04 -0.24 6,957.93 270,651 10.86 77,885 5.37 6.47 87
32 25-Sep 825.00 825.75 812.95 820.15 819.80 -0.49 6,974.94 77,882 3.12 36,555 2.52 3.00 41
33 24-Sep 832.90 835.40 821.10 824.15 827.32 -1.21 7,008.96 44,439 1.78 18,318 1.26 1.52 20
34 23-Sep 838.35 845.35 830.30 834.25 837.84 -0.49 7,094.85 68,125 2.73 31,601 2.18 2.65 35
35 22-Sep 839.15 859.50 836.00 838.35 847.00 0.07 7,129.72 93,161 3.74 41,028 2.83 3.00 46
36 19-Sep 847.35 853.90 835.05 837.75 841.29 -1.39 7,124.62 68,139 2.73 34,362 2.37 2.89 38
37 18-Sep 848.10 855.95 845.20 849.55 850.00 0.42 7,224.97 53,878 2.16 26,602 1.84 2.00 30
38 17-Sep 851.00 859.80 840.00 846.00 848.30 -0.45 7,194.00 98,205 3.94 56,915 3.93 4.83 63
39 16-Sep 852.00 859.85 847.85 849.85 852.45 -0.13 7,227.52 54,991 2.21 24,291 1.68 2.07 27
40 15-Sep 860.00 864.45 846.40 850.95 850.84 -1.05 7,236.88 62,745 2.52 29,651 2.05 2.52 33
41 12-Sep 861.00 866.40 856.50 860.00 859.83 -0.02 7,313.00 63,339 2.54 35,478 2.45 3.05 39
42 11-Sep 855.90 866.50 852.05 860.20 860.29 0.62 7,315.54 72,016 2.89 38,288 2.64 3.29 43
43 10-Sep 845.15 861.00 841.15 854.90 853.64 1.63 7,270.47 151,522 6.08 74,748 5.16 6.38 83
44 09-Sep 824.20 847.40 824.20 841.15 839.40 2.06 7,153.53 123,832 4.97 51,191 3.53 4.30 57
45 08-Sep 821.85 827.65 816.20 824.20 822.39 0.38 7,009.38 63,116 2.53 29,033 2.00 2.39 32
46 05-Sep 821.95 825.00 815.15 821.05 819.37 -0.05 6,982.59 41,316 1.66 16,113 1.11 1.32 18
47 04-Sep 826.10 834.00 820.00 821.45 823.82 0.32 6,985.99 53,623 2.15 18,615 1.28 1.53 21
48 03-Sep 819.00 824.95 815.00 818.85 819.35 -0.07 6,963.88 80,024 3.21 36,072 2.49 2.96 40
49 02-Sep 814.00 827.15 809.90 819.45 820.29 0.53 6,968.98 72,829 2.92 30,618 2.11 2.51 34
50 01-Sep 819.95 819.95 808.20 815.15 814.78 0.77 6,932.42 55,787 2.24 29,045 2.00 2.37 32
51 29-Aug 811.05 818.00 806.05 808.95 810.92 -0.21 6,879.69 54,930 2.20 19,836 1.37 1.61 22
52 28-Aug 816.15 821.95 808.00 810.65 812.25 -1.16 6,894.15 68,122 2.73 40,039 2.76 3.25 45
53 26-Aug 830.65 830.65 818.15 820.15 820.83 -1.27 6,974.94 54,092 2.17 31,449 2.17 2.58 35
54 25-Aug 844.00 844.00 823.00 830.70 833.22 -0.47 7,064.66 63,689 2.55 22,805 1.57 1.90 25
55 22-Aug 843.75 843.75 832.20 834.65 835.79 -0.80 7,098.25 61,846 2.48 32,202 2.22 2.69 36
56 21-Aug 843.00 845.00 835.35 841.35 840.74 0.00 7,155.23 71,634 2.87 26,418 1.82 2.22 29
57 20-Aug 837.00 854.95 834.80 841.35 843.96 0.59 7,155.23 144,283 5.79 46,243 3.19 3.90 51
58 19-Aug 829.40 844.60 829.40 836.45 836.58 0.95 7,113.56 109,863 4.41 49,780 3.43 4.16 55
59 18-Aug 834.00 835.00 821.55 828.55 829.92 0.95 7,046.38 91,673 3.68 48,404 3.34 4.02 54
60 14-Aug 823.80 831.60 817.35 820.75 823.24 -0.37 6,980.04 60,090 2.41 26,455 1.82 2.18 29
61 13-Aug 835.00 836.45 820.65 823.80 829.43 -0.91 7,005.98 68,649 2.75 34,410 2.37 2.85 38
62 12-Aug 830.80 834.60 823.70 831.35 830.56 0.05 7,070.19 84,752 3.40 22,363 1.54 1.86 25
63 11-Aug 827.10 835.00 817.00 830.90 826.70 0.39 7,066.36 77,018 3.09 24,649 1.70 2.04 28
64 08-Aug 838.80 842.00 822.30 827.65 831.08 -0.92 7,038.72 84,990 3.41 32,517 2.24 2.70 37
65 07-Aug 827.05 841.00 810.50 835.35 824.58 0.66 7,104.21 137,563 5.52 68,424 4.72 5.64 78
66 06-Aug 842.90 846.00 825.55 829.85 831.49 -1.47 7,057.43 66,613 2.67 31,192 2.15 2.59 35
67 05-Aug 830.05 856.65 826.10 842.20 843.50 1.32 7,162.46 206,018 8.26 62,339 4.30 5.26 71

Similar Stocks: NAUKRI    MATRIMONY    INDIAMART    JUSTDIAL    CRIZAC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com