Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹53.45

(2.08%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	48.36	50.8	47.65	47.65	36	1,33,974	2,687
23-May-2025	47.65	50	46.7	49.96	72	2,75,362	4,850
26-May-2025	50	50	47.4	48.33	85	2,47,835	2,929
27-May-2025	48.33	48.98	47.1	48.54	27	24,889	379
28-May-2025	47.05	49	47	47.89	47	1,23,475	2,203
29-May-2025	46.93	49.4	46.93	47.58	23	27,539	416
30-May-2025	48.2	48.5	47.9	48.01	29	1,49,763	2,699
02-Jun-2025	49.44	57	49.25	53.8	371	18,58,906	28,072
03-Jun-2025	56.95	57.17	54.44	55.63	236	8,38,771	9,142
04-Jun-2025	56.04	56.74	54.64	56.21	143	6,88,232	7,557
05-Jun-2025	55.96	56.5	54	54.84	168	13,03,733	19,967
06-Jun-2025	55.85	55.85	52.51	52.85	130	3,32,227	5,176
09-Jun-2025	53.91	55.99	52.55	55.35	139	5,29,516	6,675
10-Jun-2025	55.7	55.75	54.06	54.1	69	1,85,919	2,854
11-Jun-2025	56	56.8	52.5	53.73	179	8,76,382	12,442
12-Jun-2025	53.45	54.79	52.22	53.71	103	2,59,597	3,714
13-Jun-2025	51.6	54	51.6	53.43	59	1,05,008	1,692
16-Jun-2025	52.45	53.7	51.71	52.61	102	1,87,497	2,455
17-Jun-2025	52.61	54.99	52.6	54.32	83	2,19,412	3,082
18-Jun-2025	54.88	54.88	52.25	53.66	59	1,20,041	1,861
19-Jun-2025	53.84	53.95	51.5	52.36	87	2,31,175	2,819
20-Jun-2025	53.68	53.68	53.45	53.45	24	42,055	685

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice