Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹51.21

(-1.18%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	51.49	51.49	48.11	49.9	85	4,33,770	7,973
10-Oct-2025	50.25	50.9	48.61	49.33	57	2,51,704	3,990
13-Oct-2025	49.33	50	48.34	49.13	58	2,55,375	4,474
14-Oct-2025	48.68	51.99	47.65	50.01	94	4,33,132	6,583
15-Oct-2025	50.84	50.84	49.11	49.57	37	1,38,617	2,109
16-Oct-2025	50.59	51	49	49.76	65	5,24,123	7,510
17-Oct-2025	50	50.75	49.21	49.81	43	1,20,280	1,842
20-Oct-2025	50.8	50.87	49.25	50	40	2,46,978	4,898
21-Oct-2025	49	50.84	49	50.62	26	1,63,689	3,216
23-Oct-2025	50.8	51.63	50.6	51.46	51	2,05,034	3,645
24-Oct-2025	51.44	51.44	49.11	50.26	55	1,29,228	1,556
27-Oct-2025	50.26	51.42	49.25	50.4	48	86,205	1,061
28-Oct-2025	50.97	51.1	49.64	50.04	49	1,06,304	1,881
29-Oct-2025	50.99	53	50.4	51.55	101	4,16,368	6,110
30-Oct-2025	51.45	52	50.07	51.84	47	1,46,624	2,185
31-Oct-2025	50.23	54.89	50.23	52.84	136	6,81,682	6,216
03-Nov-2025	52.84	53.47	51.02	51.82	47	1,32,201	1,911
04-Nov-2025	51.02	52.6	50.4	51.21	47	2,33,665	3,241

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice