Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹41.89

(1.60%)

Feb 26, 2026|01:52:00 PM

Invest wise with Expert advice

From Date

26/01/2026

To Date

26/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	41	41.77	40.14	41.29	48	83,840	1,713
28-Jan-2026	41.68	43.09	40.85	43.03	38	78,364	1,709
29-Jan-2026	43.05	43.05	41.4	42.9	16	22,731	421
30-Jan-2026	41	42.74	41	42.2	12	11,350	144
01-Feb-2026	42.41	43.1	41.02	42.12	42	1,91,939	3,596
02-Feb-2026	42.94	42.94	41.2	41.31	21	37,393	585
03-Feb-2026	43	43.61	42.11	42.69	47	63,873	1,193
04-Feb-2026	42.95	43.75	42.9	43.6	18	25,812	596
05-Feb-2026	44	44.34	42.75	44.15	20	27,576	619
06-Feb-2026	43.27	44.4	43.15	44.39	29	22,244	458
09-Feb-2026	44.39	44.9	43.01	44.07	72	72,651	1,330
10-Feb-2026	44.39	44.4	43.3	44.29	29	17,479	376
11-Feb-2026	44	48.72	43.7	44.74	55	1,04,974	1,430
12-Feb-2026	46.13	46.13	43.6	45.99	31	51,512	1,029
13-Feb-2026	45.74	45.74	43.56	44.75	30	21,061	341
16-Feb-2026	44.04	44.04	41.4	42.5	78	3,40,222	6,388
17-Feb-2026	43.35	43.35	41.51	42.95	17	4,755	94
18-Feb-2026	43.37	43.37	42.1	43.06	31	26,698	611
19-Feb-2026	43.69	43.69	42.5	43.25	21	37,382	813
20-Feb-2026	43.69	44.3	42.23	42.78	31	1,59,665	3,195
23-Feb-2026	43.74	43.74	41.4	42.31	27	51,480	987
24-Feb-2026	41.51	43.09	41.51	43	24	33,746	600
25-Feb-2026	42.91	43.09	40.5	41.23	60	1,14,734	2,143

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice