Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹51.79

(2.43%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	51.21	51.85	50.26	51.5	50	1,70,580	2,476
07-Nov-2025	51	53.75	50.75	52.64	69	3,10,507	5,039
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

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice