Joindre Capital Services Limited (BOM:531861)
India · Delayed Price · Currency is INR 47.87
-0.77 (-1.58%)
At close: May 26, 2026
Joindre Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 48.34 | 50.18 | 47.00 | 49.90 | 49.90 | 4.24% | 5,627 |
| May 26, 2026 | 49.10 | 50.24 | 47.60 | 47.87 | 47.87 | -1.58% | 705 |
| May 25, 2026 | 48.50 | 50.25 | 46.88 | 48.64 | 48.64 | 1.06% | 3,757 |
| May 22, 2026 | 47.80 | 48.49 | 46.50 | 48.13 | 48.13 | 2.82% | 2,307 |
| May 21, 2026 | 46.21 | 47.88 | 46.21 | 46.81 | 46.81 | 0.28% | 381 |
| May 20, 2026 | 47.50 | 48.39 | 46.61 | 46.68 | 46.68 | -2.32% | 661 |
| May 19, 2026 | 47.50 | 48.89 | 46.17 | 47.79 | 47.79 | 1.68% | 129 |
| May 18, 2026 | 46.55 | 47.10 | 46.15 | 47.00 | 47.00 | -0.47% | 794 |
| May 15, 2026 | 48.49 | 48.49 | 46.26 | 47.22 | 47.22 | -1.60% | 1,919 |
| May 14, 2026 | 45.70 | 48.95 | 45.70 | 47.99 | 47.99 | 4.51% | 2,989 |
| May 13, 2026 | 46.00 | 46.99 | 45.56 | 45.92 | 45.92 | -0.20% | 557 |
| May 12, 2026 | 46.01 | 47.37 | 45.52 | 46.01 | 46.01 | -1.77% | 4,903 |
| May 11, 2026 | 47.99 | 47.99 | 46.42 | 46.84 | 46.84 | -0.57% | 481 |
| May 8, 2026 | 48.16 | 48.75 | 46.71 | 47.11 | 47.11 | -1.79% | 2,983 |
| May 7, 2026 | 47.35 | 48.74 | 47.35 | 47.97 | 47.97 | 0.95% | 1,831 |
| 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 |