Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹49.75

(-1.13%)

Oct 9, 2025|12:55:00 PM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	50.9	50.9	50	50.87	31	42,675	630
10-Sep-2025	50.87	61.04	49.91	60.26	840	63,29,607	74,481
11-Sep-2025	61.95	61.95	53.79	54.43	611	28,83,798	34,631
12-Sep-2025	54.97	59.7	52	58.54	561	31,14,201	36,647
15-Sep-2025	59.35	59.35	52.2	53.61	457	17,98,339	19,041
16-Sep-2025	53.61	55.45	53.61	54.56	116	4,03,020	5,497
17-Sep-2025	54.56	55	53.31	54.66	77	3,38,689	4,786
18-Sep-2025	54.98	55.45	53.5	53.6	126	4,77,876	7,403
19-Sep-2025	53.34	54.96	53.3	53.89	43	1,71,249	2,198
22-Sep-2025	54.97	54.97	52.62	54.15	40	93,527	974
23-Sep-2025	54	54	52.82	53.36	37	82,938	1,358
24-Sep-2025	53.18	53.95	49.4	51.21	197	9,50,427	11,692
25-Sep-2025	52.2	52.2	51	51.26	57	2,23,142	3,254
26-Sep-2025	51.5	51.5	50.09	50.62	46	98,025	1,631
29-Sep-2025	51.74	52	50	51.24	59	1,28,743	2,090
30-Sep-2025	52.1	53.5	50.2	53.02	86	2,40,208	3,984
01-Oct-2025	52.56	52.8	51.22	51.93	39	80,039	876
03-Oct-2025	52.21	52.94	51.01	51.18	79	2,54,577	3,816
06-Oct-2025	50.1	52.01	50.1	50.6	36	1,32,182	2,195
07-Oct-2025	52.79	52.79	50.35	50.64	42	65,753	768
08-Oct-2025	51.8	51.8	50.15	50.32	37	59,986	1,143

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice