Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹53.65

(-1.12%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	53.43	55.29	52.31	52.85	91	2,84,307	3,934
08-Jul-2025	52.65	54.5	52.25	52.91	99	3,84,398	5,368
09-Jul-2025	53.98	53.99	51.3	51.92	73	1,47,524	1,761
10-Jul-2025	52.05	53.84	51.8	52.83	64	1,48,122	1,829
11-Jul-2025	53.9	54.8	52	53.67	123	2,93,872	3,586
14-Jul-2025	54.25	55	54.02	54.37	107	2,91,512	3,348
15-Jul-2025	54.37	55	53	54.46	75	4,00,961	5,749
16-Jul-2025	54.98	55.2	54	54.17	43	1,26,298	2,012
17-Jul-2025	53	55.19	53	54.02	76	1,68,940	2,602
18-Jul-2025	54.9	55.25	53.03	54.07	89	3,07,174	3,754
21-Jul-2025	53.5	56.39	53.5	54.89	214	6,04,314	6,774
22-Jul-2025	55.45	57.4	55.45	56.48	177	7,50,822	11,723
23-Jul-2025	56.69	58.49	56.69	58.01	247	12,80,612	18,786
24-Jul-2025	58.5	61.7	58	61.28	330	18,60,120	25,862
25-Jul-2025	61.28	66	59.71	61.99	412	36,13,491	34,815
28-Jul-2025	62.6	63.24	59	59.48	207	7,41,876	10,603
29-Jul-2025	60.85	61.85	59	59.43	197	9,11,996	12,719
30-Jul-2025	59.9	60.49	57	57.74	223	10,40,698	15,135
31-Jul-2025	59	60	57	58.13	259	10,89,423	14,374
01-Aug-2025	58.3	58.3	53.3	54.26	219	7,53,009	9,901

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice