Joindre Capital Services Limited (BOM:531861)
India
· Delayed Price · Currency is INR 47.57
-1.55 (-3.16%)
At close: Apr 29, 2026
Joindre Capital Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 43.35 | 43.35 | 41.51 | 42.95 | 42.95 | 1.06% | 111 |
| Feb 16, 2026 | 44.04 | 44.04 | 41.40 | 42.50 | 42.50 | -5.03% | 8,086 |
| Feb 13, 2026 | 45.74 | 45.74 | 43.56 | 44.75 | 44.75 | -2.70% | 475 |
| Feb 12, 2026 | 46.13 | 46.13 | 43.60 | 45.99 | 45.99 | 2.79% | 1,169 |
| Feb 11, 2026 | 44.00 | 48.72 | 43.70 | 44.74 | 44.74 | 1.02% | 2,290 |
| Feb 10, 2026 | 44.39 | 44.40 | 43.30 | 44.29 | 44.29 | 0.50% | 397 |
| Feb 9, 2026 | 44.39 | 44.90 | 43.01 | 44.07 | 44.07 | -0.72% | 1,649 |
| Feb 6, 2026 | 43.27 | 44.40 | 43.15 | 44.39 | 44.39 | 0.54% | 506 |
| Feb 5, 2026 | 44.00 | 44.34 | 42.75 | 44.15 | 44.15 | 1.26% | 630 |
| Feb 4, 2026 | 42.95 | 43.75 | 42.90 | 43.60 | 43.60 | 2.13% | 596 |
| Feb 3, 2026 | 43.00 | 43.61 | 42.11 | 42.69 | 42.69 | 3.34% | 1,485 |
| Feb 2, 2026 | 42.94 | 42.94 | 41.20 | 41.31 | 41.31 | -1.92% | 903 |
| Feb 1, 2026 | 42.41 | 43.10 | 41.02 | 42.12 | 42.12 | -0.19% | 4,500 |
| Jan 30, 2026 | 41.00 | 42.74 | 41.00 | 42.20 | 42.20 | -1.63% | 273 |
| Jan 29, 2026 | 43.05 | 43.05 | 41.40 | 42.90 | 42.90 | -0.30% | 536 |
| Jan 28, 2026 | 41.68 | 43.09 | 40.85 | 43.03 | 43.03 | 4.21% | 1,887 |
| Jan 27, 2026 | 41.00 | 41.77 | 40.14 | 41.29 | 41.29 | 0.32% | 2,069 |
| Jan 23, 2026 | 42.90 | 44.34 | 41.00 | 41.16 | 41.16 | -4.17% | 4,548 |
| Jan 22, 2026 | 43.32 | 43.90 | 40.20 | 42.95 | 42.95 | -0.85% | 3,467 |
| Jan 21, 2026 | 43.51 | 44.96 | 43.00 | 43.32 | 43.32 | -2.39% | 3,029 |
| Jan 20, 2026 | 45.67 | 45.67 | 44.35 | 44.38 | 44.38 | -2.99% | 1,713 |
| Jan 19, 2026 | 45.26 | 45.95 | 44.85 | 45.75 | 45.75 | 1.58% | 1,303 |
| Jan 16, 2026 | 45.60 | 45.71 | 44.12 | 45.04 | 45.04 | -1.90% | 4,147 |
| Jan 14, 2026 | 46.98 | 46.98 | 45.16 | 45.91 | 45.91 | -0.89% | 2,645 |
| Jan 13, 2026 | 45.32 | 46.98 | 45.32 | 46.32 | 46.32 | 0.76% | 2,820 |
| Jan 12, 2026 | 46.44 | 46.69 | 45.30 | 45.97 | 45.97 | 1.84% | 2,279 |
| Jan 9, 2026 | 45.99 | 46.49 | 43.96 | 45.14 | 45.14 | -0.38% | 2,465 |
| Jan 8, 2026 | 49.23 | 49.23 | 43.61 | 45.31 | 45.31 | -7.06% | 18,331 |
| Jan 7, 2026 | 48.96 | 49.49 | 47.90 | 48.75 | 48.75 | 0.66% | 3,616 |
| Jan 6, 2026 | 47.62 | 48.95 | 47.62 | 48.43 | 48.43 | 1.06% | 914 |
| Jan 5, 2026 | 49.49 | 49.49 | 47.41 | 47.92 | 47.92 | -2.16% | 5,096 |
| Jan 2, 2026 | 47.62 | 49.07 | 47.62 | 48.98 | 48.98 | 2.38% | 977 |
| Jan 1, 2026 | 48.49 | 49.37 | 47.36 | 47.84 | 47.84 | -0.85% | 6,288 |
| Dec 31, 2025 | 48.99 | 48.99 | 48.01 | 48.25 | 48.25 | 0.06% | 1,262 |
| Dec 30, 2025 | 48.65 | 48.65 | 47.12 | 48.22 | 48.22 | -0.88% | 590 |
| Dec 29, 2025 | 48.68 | 48.74 | 48.00 | 48.65 | 48.65 | 1.21% | 552 |
| Dec 26, 2025 | 48.31 | 48.93 | 47.98 | 48.07 | 48.07 | - | 1,926 |
| Dec 24, 2025 | 49.38 | 49.38 | 47.00 | 48.07 | 48.07 | -1.76% | 5,172 |
| Dec 23, 2025 | 48.05 | 49.39 | 48.05 | 48.93 | 48.93 | 0.66% | 599 |
| Dec 22, 2025 | 48.05 | 49.35 | 48.05 | 48.61 | 48.61 | 0.48% | 763 |
| Dec 19, 2025 | 49.00 | 49.39 | 47.50 | 48.38 | 48.38 | -0.80% | 5,903 |
| Dec 18, 2025 | 50.85 | 50.86 | 48.15 | 48.77 | 48.77 | -3.37% | 5,395 |
| Dec 17, 2025 | 50.25 | 50.81 | 50.11 | 50.47 | 50.47 | 0.78% | 893 |
| Dec 16, 2025 | 50.38 | 50.67 | 49.11 | 50.08 | 50.08 | 0.38% | 2,248 |
| Dec 15, 2025 | 50.60 | 50.60 | 48.52 | 49.89 | 49.89 | 0.67% | 2,733 |
| Dec 12, 2025 | 50.84 | 50.84 | 49.20 | 49.56 | 49.56 | -1.73% | 2,397 |
| Dec 11, 2025 | 49.31 | 50.83 | 49.31 | 50.43 | 50.43 | 2.13% | 2,567 |
| Dec 10, 2025 | 50.87 | 50.87 | 49.30 | 49.38 | 49.38 | -1.04% | 814 |
| Dec 9, 2025 | 50.00 | 50.20 | 49.40 | 49.90 | 49.90 | -0.18% | 1,517 |
| Dec 8, 2025 | 50.13 | 51.79 | 49.51 | 49.99 | 49.99 | -1.40% | 2,581 |
| Dec 5, 2025 | 50.05 | 51.78 | 50.05 | 50.70 | 50.70 | 0.88% | 732 |
| Dec 4, 2025 | 50.76 | 52.84 | 50.00 | 50.26 | 50.26 | -1.95% | 3,266 |
| Dec 3, 2025 | 52.98 | 53.13 | 50.93 | 51.26 | 51.26 | -2.53% | 1,803 |
| Dec 2, 2025 | 52.50 | 52.90 | 51.05 | 52.59 | 52.59 | 1.94% | 4,838 |