Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹49.38

(-1.04%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	51.07	52.97	51.07	51.63	29	31,802	369
11-Nov-2025	51.04	52.45	51.04	52.3	25	59,069	806
12-Nov-2025	52.45	53.75	52.02	52.44	94	5,18,000	7,933
13-Nov-2025	52.02	53	51.51	52.92	45	1,14,898	1,562
14-Nov-2025	52.93	53.59	51.55	53.35	65	2,59,554	4,145
17-Nov-2025	53.45	54	52.5	52.79	41	1,06,924	1,838
18-Nov-2025	52	52.94	52	52.87	20	29,918	453
19-Nov-2025	53	53	51.07	51.51	55	3,38,179	6,233
20-Nov-2025	51.51	53.96	51.51	52.07	70	2,73,605	4,258
21-Nov-2025	51.16	52.95	51.16	52.72	37	1,99,528	2,905
24-Nov-2025	53.5	53.5	50.61	51.29	48	1,70,014	3,144
25-Nov-2025	50.52	52.95	50.27	50.56	46	1,15,666	1,597
26-Nov-2025	52.8	52.8	50	51.79	43	1,85,298	2,750
27-Nov-2025	51.48	53	50.25	51.05	62	3,86,017	5,126
28-Nov-2025	52	55	51.45	52.38	131	5,26,343	4,804
01-Dec-2025	52.91	52.95	51.05	51.59	57	1,61,804	2,164
02-Dec-2025	52.5	52.9	51.05	52.59	63	2,52,352	3,150
03-Dec-2025	52.98	53.13	50.93	51.26	17	93,738	1,573
04-Dec-2025	50.76	52.84	50	50.26	39	1,64,440	3,163
05-Dec-2025	50.05	51.78	50.05	50.7	24	37,147	427
08-Dec-2025	50.13	51.79	49.51	49.99	45	1,29,394	2,212
09-Dec-2025	50	50.2	49.4	49.9	30	75,613	918

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice