Joindre Capital Services Limited (BOM:531861)
India · Delayed Price · Currency is INR 49.30
-0.57 (-1.14%)
At close: Sep 7, 2026
Joindre Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 49.99 | 49.99 | 49.10 | 49.30 | 49.30 | -1.14% | 305 |
| Sep 4, 2026 | 49.50 | 50.00 | 48.51 | 49.87 | 49.87 | 1.82% | 2,008 |
| Sep 3, 2026 | 49.48 | 49.48 | 48.50 | 48.98 | 48.98 | 0.04% | 1,419 |
| Sep 2, 2026 | 48.55 | 49.00 | 48.00 | 48.96 | 48.96 | 0.20% | 1,626 |
| Sep 1, 2026 | 49.25 | 49.80 | 48.21 | 48.86 | 48.86 | -0.45% | 1,063 |
| Aug 31, 2026 | 49.27 | 50.39 | 48.27 | 49.08 | 49.08 | -0.37% | 609 |
| Aug 28, 2026 | 49.00 | 50.90 | 48.25 | 49.26 | 49.26 | 0.55% | 7,631 |
| Aug 27, 2026 | 49.00 | 49.80 | 48.51 | 48.99 | 48.99 | -0.12% | 1,091 |
| Aug 26, 2026 | 49.34 | 49.84 | 49.00 | 49.05 | 49.05 | -0.59% | 285 |
| Aug 25, 2026 | 49.85 | 49.85 | 48.06 | 49.34 | 49.34 | -0.50% | 2,426 |
| Aug 24, 2026 | 50.18 | 50.18 | 48.45 | 49.59 | 49.59 | -1.18% | 825 |
| Aug 21, 2026 | 50.00 | 51.59 | 48.62 | 50.18 | 50.18 | 0.82% | 4,545 |
| Aug 20, 2026 | 49.40 | 50.75 | 49.40 | 49.77 | 49.77 | 0.73% | 619 |
| Aug 19, 2026 | 49.66 | 50.65 | 48.61 | 49.41 | 49.41 | -0.98% | 1,218 |
| Aug 18, 2026 | 49.50 | 49.90 | 49.00 | 49.90 | 49.90 | 2.40% | 1,092 |
| Aug 17, 2026 | 50.07 | 50.25 | 48.51 | 48.73 | 48.73 | -1.93% | 2,115 |
| Aug 14, 2026 | 50.33 | 50.33 | 48.51 | 49.69 | 49.69 | 0.55% | 142 |
| Aug 13, 2026 | 49.90 | 50.00 | 48.25 | 49.42 | 49.42 | -0.74% | 1,141 |
| Aug 12, 2026 | 49.37 | 50.00 | 48.23 | 49.79 | 49.79 | 0.04% | 394 |
| Aug 11, 2026 | 50.90 | 50.90 | 48.62 | 49.77 | 49.77 | -0.62% | 4,109 |
| Aug 10, 2026 | 48.95 | 50.34 | 48.55 | 50.08 | 50.08 | 2.31% | 3,057 |
| Aug 7, 2026 | 49.72 | 49.72 | 48.55 | 48.95 | 48.95 | 0.14% | 1,859 |
| Aug 6, 2026 | 49.95 | 50.80 | 48.75 | 48.88 | 48.88 | -0.59% | 3,707 |
| Aug 5, 2026 | 48.62 | 49.95 | 48.62 | 49.17 | 49.17 | -0.34% | 3,038 |
| Aug 4, 2026 | 50.50 | 50.50 | 48.18 | 49.34 | 49.34 | -2.01% | 1,388 |
| Aug 3, 2026 | 50.65 | 50.84 | 49.60 | 50.35 | 50.35 | 0.08% | 277 |
| Jul 31, 2026 | 49.51 | 50.66 | 49.00 | 50.31 | 50.31 | 1.64% | 2,351 |
| Jul 30, 2026 | 50.39 | 50.90 | 49.00 | 49.50 | 49.50 | -2.06% | 1,685 |
| Jul 29, 2026 | 50.85 | 50.85 | 49.00 | 50.54 | 50.54 | 0.86% | 666 |
| Jul 28, 2026 | 49.53 | 52.00 | 49.53 | 50.11 | 50.11 | 2.52% | 4,886 |
| Jul 27, 2026 | 49.59 | 49.59 | 48.21 | 48.88 | 48.88 | 0.72% | 4,123 |
| Jul 24, 2026 | 51.84 | 51.84 | 48.08 | 48.53 | 48.53 | -6.66% | 17,547 |
| Jul 23, 2026 | 54.97 | 54.97 | 53.51 | 53.99 | 51.99 | 0.99% | 23,905 |
| Jul 22, 2026 | 54.25 | 55.00 | 53.10 | 53.46 | 51.48 | -3.45% | 15,816 |
| Jul 21, 2026 | 54.52 | 56.10 | 53.50 | 55.37 | 53.32 | 1.56% | 13,551 |
| Jul 20, 2026 | 54.00 | 54.55 | 52.01 | 54.52 | 52.50 | 0.26% | 12,775 |
| Jul 17, 2026 | 54.56 | 54.85 | 54.00 | 54.38 | 52.37 | -0.68% | 3,841 |
| Jul 16, 2026 | 55.00 | 55.00 | 54.02 | 54.75 | 52.72 | -0.26% | 7,272 |
| Jul 15, 2026 | 54.76 | 55.00 | 54.01 | 54.89 | 52.86 | 0.24% | 3,907 |
| Jul 14, 2026 | 55.00 | 55.00 | 54.03 | 54.76 | 52.73 | 1.44% | 10,916 |
| Jul 13, 2026 | 53.45 | 55.70 | 53.45 | 53.98 | 51.98 | 0.97% | 25,415 |
| Jul 10, 2026 | 51.50 | 54.90 | 51.30 | 53.46 | 51.48 | 3.77% | 3,940 |
| Jul 9, 2026 | 52.51 | 53.39 | 51.26 | 51.52 | 49.61 | -1.43% | 2,012 |
| Jul 8, 2026 | 53.50 | 55.45 | 51.85 | 52.27 | 50.33 | 0.11% | 13,549 |
| Jul 7, 2026 | 47.60 | 54.98 | 47.60 | 52.21 | 50.28 | 7.74% | 21,782 |
| Jul 6, 2026 | 47.90 | 48.90 | 47.51 | 48.46 | 46.66 | 1.21% | 133 |
| Jul 3, 2026 | 48.93 | 48.93 | 47.50 | 47.88 | 46.11 | -2.17% | 257 |
| Jul 2, 2026 | 47.95 | 48.94 | 47.30 | 48.94 | 47.13 | 2.06% | 1,393 |
| Jul 1, 2026 | 47.78 | 48.94 | 47.30 | 47.95 | 46.17 | 0.38% | 758 |
| Jun 30, 2026 | 49.01 | 49.94 | 47.30 | 47.77 | 46.00 | -1.83% | 4,636 |