Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹45.14

(-0.38%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	50.87	50.87	49.3	49.38	34	40,316	718
11-Dec-2025	49.31	50.83	49.31	50.43	28	1,28,901	2,369
12-Dec-2025	50.84	50.84	49.2	49.56	34	1,19,147	2,148
15-Dec-2025	50.6	50.6	48.52	49.89	36	1,35,348	2,464
16-Dec-2025	50.38	50.67	49.11	50.08	26	1,12,899	1,390
17-Dec-2025	50.25	50.81	50.11	50.47	32	45,072	792
18-Dec-2025	50.85	50.86	48.15	48.77	48	2,63,987	5,185
19-Dec-2025	49	49.39	47.5	48.38	75	2,83,467	4,597
22-Dec-2025	48.05	49.35	48.05	48.61	21	37,116	520
23-Dec-2025	48.05	49.39	48.05	48.93	26	29,261	462
24-Dec-2025	49.38	49.38	47	48.07	66	2,50,383	3,283
26-Dec-2025	48.31	48.93	47.98	48.07	39	92,498	1,777
29-Dec-2025	48.68	48.74	48	48.65	22	26,634	549
30-Dec-2025	48.65	48.65	47.12	48.22	24	28,254	423
31-Dec-2025	48.99	48.99	48.01	48.25	23	60,782	1,244
01-Jan-2026	48.49	49.37	47.36	47.84	76	3,26,889	5,036
02-Jan-2026	47.62	49.07	47.62	48.98	25	47,418	817
05-Jan-2026	49.49	49.49	47.41	47.92	68	2,45,357	4,935
06-Jan-2026	47.62	48.95	47.62	48.43	35	44,365	858
07-Jan-2026	48.96	49.49	47.9	48.75	40	1,75,111	3,169
08-Jan-2026	49.23	49.23	43.61	45.31	141	8,31,838	12,355
09-Jan-2026	45.99	46.49	43.96	45.14	65	1,11,545	2,237

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice