Joindre Capital Services Limited (BOM:531861)
India · Delayed Price · Currency is INR 52.27
+0.06 (0.11%)
At close: Jul 8, 2026
Joindre Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 53.50 | 55.45 | 51.85 | 52.27 | 52.27 | 0.11% | 13,549 |
| Jul 7, 2026 | 47.60 | 54.98 | 47.60 | 52.21 | 52.21 | 7.74% | 21,782 |
| Jul 6, 2026 | 47.90 | 48.90 | 47.51 | 48.46 | 48.46 | 1.21% | 133 |
| Jul 3, 2026 | 48.93 | 48.93 | 47.50 | 47.88 | 47.88 | -2.17% | 257 |
| Jul 2, 2026 | 47.95 | 48.94 | 47.30 | 48.94 | 48.94 | 2.06% | 1,393 |
| Jul 1, 2026 | 47.78 | 48.94 | 47.30 | 47.95 | 47.95 | 0.38% | 758 |
| Jun 30, 2026 | 49.01 | 49.94 | 47.30 | 47.77 | 47.77 | -1.83% | 4,636 |
| Jun 29, 2026 | 50.00 | 50.00 | 48.63 | 48.66 | 48.66 | -0.27% | 288 |
| Jun 25, 2026 | 49.90 | 50.00 | 48.60 | 48.79 | 48.79 | -0.97% | 505 |
| Jun 24, 2026 | 50.00 | 50.00 | 49.24 | 49.27 | 49.27 | -0.79% | 300 |
| Jun 23, 2026 | 50.19 | 50.75 | 49.64 | 49.66 | 49.66 | 0.06% | 2,197 |
| Jun 22, 2026 | 49.50 | 50.99 | 48.61 | 49.63 | 49.63 | 0.47% | 1,792 |
| Jun 19, 2026 | 49.41 | 50.00 | 49.00 | 49.40 | 49.40 | -0.02% | 1,152 |
| Jun 18, 2026 | 49.39 | 49.50 | 48.60 | 49.41 | 49.41 | 0.06% | 1,152 |
| Jun 17, 2026 | 48.25 | 49.50 | 48.00 | 49.38 | 49.38 | 2.64% | 778 |
| Jun 16, 2026 | 48.50 | 48.99 | 48.02 | 48.11 | 48.11 | -0.48% | 1,901 |
| Jun 15, 2026 | 49.47 | 50.25 | 47.00 | 48.34 | 48.34 | -2.28% | 8,985 |
| Jun 12, 2026 | 49.25 | 50.23 | 49.05 | 49.47 | 49.47 | 0.73% | 681 |
| Jun 11, 2026 | 49.90 | 50.86 | 49.00 | 49.11 | 49.11 | -0.63% | 1,418 |
| Jun 10, 2026 | 49.85 | 50.86 | 49.01 | 49.42 | 49.42 | -0.86% | 2,259 |
| Jun 9, 2026 | 50.18 | 50.18 | 49.15 | 49.85 | 49.85 | -0.40% | 1,444 |
| Jun 8, 2026 | 50.23 | 50.23 | 48.75 | 50.05 | 50.05 | 2.04% | 1,143 |
| Jun 5, 2026 | 50.90 | 50.90 | 49.00 | 49.05 | 49.05 | -2.43% | 4,009 |
| Jun 4, 2026 | 50.50 | 51.24 | 49.70 | 50.27 | 50.27 | -0.46% | 3,154 |
| Jun 3, 2026 | 50.89 | 50.99 | 50.20 | 50.50 | 50.50 | -0.81% | 458 |
| Jun 2, 2026 | 50.54 | 51.39 | 50.53 | 50.91 | 50.91 | -0.16% | 2,581 |
| Jun 1, 2026 | 51.00 | 56.00 | 50.45 | 50.99 | 50.99 | 4.12% | 16,392 |
| May 29, 2026 | 49.75 | 49.76 | 48.00 | 48.97 | 48.97 | -1.86% | 714 |
| 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 |