Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹54.37

(1.30%)

Jul 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/06/2025

To Date

14/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Jun-2025	51.19	53.5	51.19	53.39	46	1,18,001	1,708
24-Jun-2025	53.45	53.45	51.9	52.17	82	2,80,954	4,887
25-Jun-2025	53	54.8	52.5	52.88	121	4,26,613	6,150
26-Jun-2025	53.94	53.94	52.01	53.49	59	1,91,750	3,080
27-Jun-2025	52.95	54.8	52.95	54.69	82	3,47,771	5,954
30-Jun-2025	55	55	53.84	54.26	103	3,33,444	4,260
01-Jul-2025	54.98	54.98	54.11	54.24	60	95,611	1,234
02-Jul-2025	54.88	54.88	54	54.58	51	70,927	969
03-Jul-2025	54.57	54.57	53.06	54.47	49	1,90,361	2,115
04-Jul-2025	55	55	53.05	53.69	53	1,59,012	2,502
07-Jul-2025	53.43	55.29	52.31	52.85	91	2,84,307	3,934
08-Jul-2025	52.65	54.5	52.25	52.91	99	3,84,398	5,368
09-Jul-2025	53.98	53.99	51.3	51.92	73	1,47,524	1,761
10-Jul-2025	52.05	53.84	51.8	52.83	64	1,48,122	1,829
11-Jul-2025	53.9	54.8	52	53.67	123	2,93,872	3,586
14-Jul-2025	54.25	55	54.02	54.37	107	2,91,512	3,348

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice