Joindre Capital Services Share Price History

CMP as on29-Oct-20 13:24

₹ 16.20
-0.4 -2.41%

Open

₹ 16.90

Turnover (lac)

Prev. Close

₹ 16.60

Day's Vol (shares)

₹ 1,025

Day's Range

₹ 16.00
₹ 16.90

Joindre Capital Services Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Oct-2020 16.90 16.90 16.30 16.60 9 0 171 0.60 -0.30
27-Oct-2020 17.30 17.50 16 16.30 32 0.06 2,824 1.45 -0.90
26-Oct-2020 17.30 17.30 15.30 16.50 17 0.01 276 1.95 -0.80
23-Oct-2020 17 17.40 16 17.10 27 0.01 286 1.40 0.05
22-Oct-2020 16.60 16.80 16.60 16.80 6 0.01 310 0.15 0.15
21-Oct-2020 17.40 17.40 16 16.80 30 0.03 1,301 1.40 -0.60
20-Oct-2020 15.70 17.80 15.70 17 21 0.05 2,735 2.15 1.30
19-Oct-2020 17.50 17.90 15.20 17.20 35 0.10 3,923 2.70 -0.40
16-Oct-2020 16.90 18.80 16.90 18.30 8 0 14 1.90 1.40
15-Oct-2020 17 17 16.20 16.90 26 0.07 3,669 0.85 -0.10
14-Oct-2020 18 18.50 16.10 18.50 14 0.02 819 2.40 0.50
13-Oct-2020 18.40 18.40 18.40 18.40 2 0 105 0 0
12-Oct-2020 16.10 17.90 16.10 17.20 9 0 55 1.85 1.15
09-Oct-2020 17 17.10 15 16.60 25 0.02 564 2.05 -0.40
08-Oct-2020 18 18.50 16 16.70 16 0.01 488 2.50 -1.30
07-Oct-2020 17.50 17.50 16.60 17.30 16 0.01 597 0.85 -0.10
06-Oct-2020 18.70 18.70 17 17.10 12 0 111 1.70 -1.60
05-Oct-2020 18.10 18.10 16.80 17 15 0.02 828 1.25 -1.10
01-Oct-2020 16.40 17.70 16.40 17.70 12 0.06 3,376 1.25 1.25
30-Sep-2020 16.50 16.50 15.40 16.50 10 0.01 255 1.15 0
29-Sep-2020 14.20 17 14.20 17 16 0.04 2,185 2.85 2.85