Joindre Capital

Joindre Capital Services Ltd Historical Data

NSEBSE

₹53.6

(-1.94%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	49.01	50.1	49.01	49.93	77	2,31,277	4,305
21-Aug-2025	50.1	50.1	48.35	49.33	63	1,29,015	2,065
22-Aug-2025	50	50	49.22	49.98	36	69,302	1,283
25-Aug-2025	50.25	50.25	46.15	47.9	165	7,21,594	13,537
26-Aug-2025	47.2	48.85	46.82	47.71	60	99,053	1,751
28-Aug-2025	47.48	48.47	45.99	46.6	77	2,81,294	4,463
29-Aug-2025	46.6	55	46.6	50.53	212	11,34,725	13,903
01-Sep-2025	50.9	50.9	48	49.69	75	1,47,862	2,500
02-Sep-2025	50.4	50.4	48	48.49	64	1,37,801	2,385
03-Sep-2025	49.67	49.98	47.5	48.44	67	1,99,796	3,070
04-Sep-2025	49.99	49.99	48.31	48.41	33	64,996	891
05-Sep-2025	49.39	50.75	48.45	49.77	47	1,62,480	2,455
08-Sep-2025	50	52.2	49	49.67	62	2,48,790	4,401
09-Sep-2025	50.9	50.9	50	50.87	31	42,675	630
10-Sep-2025	50.87	61.04	49.91	60.26	840	63,29,607	74,481
11-Sep-2025	61.95	61.95	53.79	54.43	611	28,83,798	34,631
12-Sep-2025	54.97	59.7	52	58.54	561	31,14,201	36,647
15-Sep-2025	59.35	59.35	52.2	53.61	457	17,98,339	19,041
16-Sep-2025	53.61	55.45	53.61	54.56	116	4,03,020	5,497
17-Sep-2025	54.56	55	53.31	54.66	77	3,38,689	4,786
18-Sep-2025	54.98	55.45	53.5	53.6	126	4,77,876	7,403

Joindre Capital: Related NEWS

No Record Found

Invest wise with Expert advice