Joindre Capital Services Limited (BOM:531861)
India · Delayed Price · Currency is INR 47.50
-0.07 (-0.15%)
At close: May 5, 2026
Joindre Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 47.95 | 48.96 | 47.03 | 47.52 | 47.52 | 0.04% | 2,167 |
| May 5, 2026 | 48.00 | 48.00 | 47.00 | 47.50 | 47.50 | -0.15% | 5,784 |
| May 4, 2026 | 48.99 | 48.99 | 47.12 | 47.57 | 47.57 | 0.11% | 3,878 |
| Apr 30, 2026 | 48.00 | 49.94 | 47.00 | 47.52 | 47.52 | -0.11% | 1,474 |
| Apr 29, 2026 | 49.99 | 50.00 | 47.49 | 47.57 | 47.57 | -3.16% | 3,253 |
| Apr 28, 2026 | 48.50 | 50.90 | 48.50 | 49.12 | 49.12 | 0.37% | 5,481 |
| Apr 27, 2026 | 47.27 | 48.94 | 47.27 | 48.94 | 48.94 | 3.42% | 1,151 |
| Apr 24, 2026 | 48.25 | 48.95 | 46.64 | 47.32 | 47.32 | -1.40% | 3,219 |
| Apr 23, 2026 | 47.29 | 48.30 | 47.29 | 47.99 | 47.99 | 1.27% | 265 |
| Apr 22, 2026 | 48.91 | 48.92 | 46.78 | 47.39 | 47.39 | -3.03% | 837 |
| Apr 21, 2026 | 48.30 | 48.90 | 46.66 | 48.87 | 48.87 | 1.58% | 799 |
| Apr 20, 2026 | 47.02 | 48.30 | 46.64 | 48.11 | 48.11 | 0.42% | 9,490 |
| Apr 17, 2026 | 47.55 | 48.00 | 46.60 | 47.91 | 47.91 | 2.22% | 3,012 |
| Apr 16, 2026 | 46.54 | 47.61 | 45.80 | 46.87 | 46.87 | 0.56% | 3,902 |
| Apr 15, 2026 | 47.64 | 47.64 | 46.12 | 46.61 | 46.61 | -0.83% | 2,154 |
| Apr 13, 2026 | 47.89 | 47.89 | 47.00 | 47.00 | 47.00 | -1.14% | 114 |
| Apr 10, 2026 | 46.62 | 47.65 | 46.11 | 47.54 | 47.54 | -0.06% | 942 |
| Apr 9, 2026 | 47.00 | 48.00 | 46.50 | 47.57 | 47.57 | -0.48% | 3,695 |
| Apr 8, 2026 | 41.46 | 48.85 | 41.46 | 47.80 | 47.80 | 11.16% | 17,944 |
| Apr 7, 2026 | 42.00 | 43.00 | 41.31 | 43.00 | 43.00 | 3.39% | 2,267 |
| Apr 6, 2026 | 41.79 | 41.80 | 40.35 | 41.59 | 41.59 | -0.43% | 1,065 |
| Apr 2, 2026 | 41.35 | 41.77 | 41.35 | 41.77 | 41.77 | - | 30 |
| Apr 1, 2026 | 41.14 | 41.77 | 40.01 | 41.77 | 41.77 | 3.29% | 1,539 |
| Mar 30, 2026 | 40.40 | 41.70 | 39.50 | 40.44 | 40.44 | 0.10% | 409 |
| Mar 27, 2026 | 42.04 | 42.04 | 40.14 | 40.40 | 40.40 | -2.95% | 3,726 |
| Mar 25, 2026 | 41.68 | 41.68 | 40.37 | 41.63 | 41.63 | 1.07% | 938 |
| Mar 24, 2026 | 41.75 | 42.45 | 40.16 | 41.19 | 41.19 | -1.22% | 1,905 |
| Mar 23, 2026 | 41.70 | 41.75 | 40.70 | 41.70 | 41.70 | 0.31% | 731 |
| Mar 20, 2026 | 41.75 | 41.80 | 40.30 | 41.57 | 41.57 | 2.24% | 1,359 |
| Mar 19, 2026 | 40.20 | 41.75 | 40.05 | 40.66 | 40.66 | -2.07% | 1,174 |
| Mar 18, 2026 | 40.76 | 41.79 | 40.76 | 41.52 | 41.52 | 1.69% | 3,247 |
| Mar 17, 2026 | 42.00 | 42.00 | 40.76 | 40.83 | 40.83 | -0.37% | 12,339 |
| Mar 16, 2026 | 42.44 | 42.44 | 40.79 | 40.98 | 40.98 | -3.03% | 5,700 |
| Mar 13, 2026 | 43.00 | 43.00 | 40.35 | 42.26 | 42.26 | 0.26% | 5,427 |
| Mar 12, 2026 | 42.10 | 43.00 | 42.10 | 42.15 | 42.15 | -1.01% | 9,412 |
| Mar 11, 2026 | 42.45 | 43.00 | 41.79 | 42.58 | 42.58 | 1.38% | 7,141 |
| Mar 10, 2026 | 42.45 | 42.45 | 41.50 | 42.00 | 42.00 | 0.10% | 1,930 |
| Mar 9, 2026 | 42.09 | 42.64 | 40.51 | 41.96 | 41.96 | -1.85% | 1,429 |
| Mar 6, 2026 | 43.20 | 43.20 | 42.25 | 42.75 | 42.75 | -0.58% | 1,493 |
| Mar 5, 2026 | 42.45 | 43.10 | 42.10 | 43.00 | 43.00 | 2.21% | 2,133 |
| Mar 4, 2026 | 43.10 | 43.10 | 40.79 | 42.07 | 42.07 | -2.14% | 710 |
| Mar 2, 2026 | 43.10 | 43.10 | 42.15 | 42.99 | 42.99 | -0.23% | 323 |
| Feb 27, 2026 | 42.25 | 43.10 | 42.25 | 43.09 | 43.09 | 2.84% | 721 |
| Feb 26, 2026 | 41.98 | 42.45 | 41.50 | 41.90 | 41.90 | 1.63% | 518 |
| Feb 25, 2026 | 42.91 | 43.09 | 40.50 | 41.23 | 41.23 | -4.12% | 2,759 |
| Feb 24, 2026 | 41.51 | 43.09 | 41.51 | 43.00 | 43.00 | 1.63% | 805 |
| Feb 23, 2026 | 43.74 | 43.74 | 41.40 | 42.31 | 42.31 | -1.10% | 1,207 |
| Feb 20, 2026 | 43.69 | 44.30 | 42.23 | 42.78 | 42.78 | -1.09% | 3,697 |
| Feb 19, 2026 | 43.69 | 43.69 | 42.50 | 43.25 | 43.25 | 0.44% | 866 |
| Feb 18, 2026 | 43.37 | 43.37 | 42.10 | 43.06 | 43.06 | 0.26% | 622 |