UK markets open in 6 hours 29 minutes

Joindre Capital Services Limited (JOINDRE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
41.94-0.85 (-1.99%)
At close: 03:15PM IST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202442.7942.8041.9441.9441.942,920
31 May 202442.8042.8042.7942.7942.794,396
30 May 2024------
29 May 202444.5244.5244.5244.5244.52902
28 May 202445.5345.5345.4245.4245.423,234
27 May 202445.4446.3445.4446.3446.342,992
24 May 202446.3646.3646.3646.3646.367,356
23 May 202448.2748.2747.3047.3047.3011,071
22 May 202447.3347.3347.3347.3347.332,291
21 May 202446.4048.2846.4046.4146.411,371
17 May 202446.9048.8046.9047.3447.34785
16 May 202447.8547.8547.8547.8547.851,042
15 May 202446.0046.9246.0046.9246.92207
14 May 202446.5546.5546.0046.0046.00311
13 May 202443.8645.6443.8645.6445.641,418
10 May 202444.7144.7544.6744.7544.751,636
09 May 202445.5845.5845.5845.5845.581,811
08 May 202446.5148.0046.5146.5146.514,342
07 May 202447.4547.4547.4547.4547.452,200
06 May 202448.4148.4148.4148.4148.41281
03 May 202449.3949.3949.3949.3949.391,596
02 May 202450.5152.9350.2650.3950.399,204
30 Apr 202448.2152.9348.2152.9052.9010,543
29 Apr 202448.0150.4148.0150.4150.416,721
26 Apr 202449.9449.9447.0048.0148.011,234
25 Apr 202448.4949.6047.5048.1148.112,812
24 Apr 202447.9848.3044.5148.3048.305,107
23 Apr 202445.8448.2745.0146.0046.001,448
22 Apr 202445.0046.7844.0046.0246.023,513
19 Apr 202447.7447.7444.0045.2445.242,794
18 Apr 202444.9947.3344.9945.9945.991,111
16 Apr 202445.0147.0044.5046.0546.05473
15 Apr 202446.4946.4944.5546.1346.131,596
12 Apr 202445.6746.8944.1146.6346.6312,867
10 Apr 202445.9247.5443.6345.8945.8924,934
09 Apr 202445.9445.9443.0745.9245.925,697
08 Apr 202445.4945.8944.0045.3345.331,624
05 Apr 202447.7447.7444.2045.1745.173,500
04 Apr 202445.8046.9945.7946.5046.503,477
03 Apr 202445.9946.0044.0145.8745.871,019
02 Apr 202445.9945.9944.2545.6545.651,056
01 Apr 202441.2944.2340.0344.2344.233,404
28 Mar 202441.8143.4541.3942.1342.134,080
27 Mar 202444.4344.4341.3941.3941.399,870
26 Mar 202445.1945.1943.3343.5643.567,885
22 Mar 202441.7144.8041.7143.3343.335,136
21 Mar 202443.0043.9041.6143.8143.817,007
20 Mar 202442.0143.1942.0142.5442.546,961
19 Mar 202442.0143.4441.1241.1941.19508
18 Mar 202442.9943.9040.7443.0843.089,551
15 Mar 2024------
14 Mar 202443.3544.0042.2742.8842.8813,155
13 Mar 202444.0046.5043.3543.3543.358,149
12 Mar 202446.1047.1444.1545.6245.623,666
11 Mar 202447.5147.5145.6046.4446.447,041
07 Mar 202447.0650.4847.0648.0048.0017,709
06 Mar 202449.9949.9946.9249.3649.3617,108
05 Mar 202451.9751.9949.3849.3849.3814,572
04 Mar 202452.0052.0050.0051.9751.9710,932
01 Mar 202453.4953.9851.8052.7752.7712,206
29 Feb 202450.3554.1950.3552.5552.553,596
28 Feb 202456.4956.4951.5253.0053.0010,586
27 Feb 202456.0057.9354.2354.2354.2312,540
26 Feb 202456.0058.0056.0057.0857.081,534
23 Feb 202459.4959.4957.0057.0757.072,295
22 Feb 202459.4459.9056.0058.3758.373,026
21 Feb 202458.2559.0057.1157.1157.111,270
20 Feb 202457.0059.9456.1058.0658.06714
19 Feb 202458.5060.5056.2158.9958.992,556
16 Feb 202457.9959.4057.0058.0358.033,453
15 Feb 202459.0059.0056.5056.7056.705,992
14 Feb 202457.9558.1555.1057.6057.604,607
13 Feb 202458.0058.0055.8157.9557.955,173
12 Feb 202462.9862.9858.7458.7458.746,640
09 Feb 202463.8563.8560.8061.8361.8318,612
08 Feb 202466.0066.7463.4164.0064.0027,637
07 Feb 202470.9971.0064.0065.8465.8434,622
06 Feb 202464.0071.4060.0069.7769.77173,831
05 Feb 202460.2568.2057.0560.9860.98167,049
02 Feb 202462.9062.9059.0061.4861.4840,135
01 Feb 202463.0063.0057.6159.7959.795,722
31 Jan 202460.6663.9959.4059.9959.9910,993
30 Jan 202461.7763.9959.5061.3261.3298,438
29 Jan 202458.9862.8455.3059.7759.7786,886
25 Jan 202453.7459.7052.6057.0957.0980,468
24 Jan 202450.0255.9750.0253.1253.1216,566
23 Jan 202455.0056.8052.2054.1954.194,432
19 Jan 202455.1057.1955.0055.7255.726,803
18 Jan 202456.7756.7755.5956.0056.002,165
17 Jan 202456.9657.5055.3056.8456.849,548
16 Jan 202458.6759.0056.0056.9856.989,085
15 Jan 202455.0059.6955.0056.6756.6712,050
12 Jan 202458.3458.3456.6557.5357.5310,415
11 Jan 202459.0059.0056.0058.3258.3229,360
10 Jan 202461.1062.8057.8058.1958.1940,407
09 Jan 202456.0063.4056.0061.0961.09169,110
08 Jan 202456.0056.7054.0054.5054.5042,633
05 Jan 202448.5056.0048.5053.5753.5747,187
04 Jan 202448.1152.9946.9051.7151.7158,839
03 Jan 202450.5051.4049.7151.0851.082,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...