Price Data Selection & Download
Joindre Capital Services Share Price All Time Records & Statistics (Jan 2008 - May 2026)
4354 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore JOINDRE fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹88.95
January 18, 2008
BSE Exchange
Share Price All Time Low
₹3.57
October 09, 2013
BSE Exchange
Highest Volume Trading Day
708,367
June 15, 2021 • ₹25.35
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
JOINDRE daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹48.34 | ₹50.18 | ₹47.00 | ₹49.90 | 5,627 |
| 2026-05-26 | ₹49.10 | ₹50.24 | ₹47.60 | ₹47.87 | 880 |
| 2026-05-25 | ₹48.50 | ₹50.25 | ₹46.88 | ₹48.64 | 3,757 |
| 2026-05-22 | ₹47.80 | ₹48.49 | ₹46.50 | ₹48.13 | 2,307 |
| 2026-05-21 | ₹46.21 | ₹47.88 | ₹46.21 | ₹46.81 | 381 |
| 2026-05-20 | ₹47.50 | ₹48.39 | ₹46.61 | ₹46.68 | 661 |
| 2026-05-19 | ₹47.50 | ₹48.89 | ₹46.17 | ₹47.79 | 129 |
| 2026-05-18 | ₹46.55 | ₹47.10 | ₹46.15 | ₹47.00 | 794 |
| 2026-05-15 | ₹48.49 | ₹48.49 | ₹46.26 | ₹47.22 | 1,919 |
| 2026-05-14 | ₹45.70 | ₹48.95 | ₹45.70 | ₹47.99 | 2,989 |
| 2026-05-13 | ₹46.00 | ₹46.99 | ₹45.56 | ₹45.92 | 557 |
| 2026-05-12 | ₹46.01 | ₹47.37 | ₹45.52 | ₹46.01 | 4,903 |
| 2026-05-11 | ₹47.99 | ₹47.99 | ₹46.42 | ₹46.84 | 481 |
| 2026-05-08 | ₹48.16 | ₹48.75 | ₹46.71 | ₹47.11 | 2,983 |
| 2026-05-07 | ₹47.35 | ₹48.74 | ₹47.35 | ₹47.97 | 1,831 |
| 2026-05-06 | ₹47.95 | ₹48.96 | ₹47.03 | ₹47.52 | 2,167 |
| 2026-05-05 | ₹48.00 | ₹48.00 | ₹47.00 | ₹47.50 | 5,784 |
| 2026-05-04 | ₹48.99 | ₹48.99 | ₹47.12 | ₹47.57 | 3,878 |
| 2026-04-30 | ₹48.00 | ₹49.94 | ₹47.00 | ₹47.52 | 1,474 |
| 2026-04-29 | ₹49.99 | ₹50.00 | ₹47.49 | ₹47.57 | 3,253 |
| 2026-04-28 | ₹48.50 | ₹50.90 | ₹48.50 | ₹49.12 | 5,481 |
| 2026-04-27 | ₹47.27 | ₹48.94 | ₹47.27 | ₹48.94 | 1,151 |
| 2026-04-24 | ₹48.25 | ₹48.95 | ₹46.64 | ₹47.32 | 3,219 |
| 2026-04-23 | ₹47.29 | ₹48.30 | ₹47.29 | ₹47.99 | 265 |
| 2026-04-22 | ₹48.91 | ₹48.92 | ₹46.78 | ₹47.39 | 837 |
| 2026-04-21 | ₹48.30 | ₹48.90 | ₹46.66 | ₹48.87 | 799 |
| 2026-04-20 | ₹47.02 | ₹48.30 | ₹46.64 | ₹48.11 | 9,490 |
| 2026-04-17 | ₹47.55 | ₹48.00 | ₹46.60 | ₹47.91 | 3,012 |
| 2026-04-16 | ₹46.54 | ₹47.61 | ₹45.80 | ₹46.87 | 3,902 |
| 2026-04-15 | ₹47.64 | ₹47.64 | ₹46.12 | ₹46.61 | 2,154 |
| 2026-04-13 | ₹47.89 | ₹47.89 | ₹47.00 | ₹47.00 | 114 |
| 2026-04-10 | ₹46.62 | ₹47.65 | ₹46.11 | ₹47.54 | 942 |
| 2026-04-09 | ₹47.00 | ₹48.00 | ₹46.50 | ₹47.57 | 3,695 |
| 2026-04-08 | ₹41.46 | ₹48.85 | ₹41.46 | ₹47.80 | 17,944 |
| 2026-04-07 | ₹42.00 | ₹43.00 | ₹41.31 | ₹43.00 | 2,267 |
| 2026-04-06 | ₹41.79 | ₹41.80 | ₹40.35 | ₹41.59 | 1,065 |
| 2026-04-02 | ₹41.35 | ₹41.77 | ₹41.35 | ₹41.77 | 30 |
| 2026-04-01 | ₹41.14 | ₹41.77 | ₹40.01 | ₹41.77 | 1,539 |
| 2026-03-30 | ₹40.40 | ₹41.70 | ₹39.50 | ₹40.44 | 409 |
| 2026-03-27 | ₹42.04 | ₹42.04 | ₹40.14 | ₹40.40 | 3,726 |
| 2026-03-25 | ₹41.68 | ₹41.68 | ₹40.37 | ₹41.63 | 938 |
| 2026-03-24 | ₹41.75 | ₹42.45 | ₹40.16 | ₹41.19 | 1,905 |
| 2026-03-23 | ₹41.70 | ₹41.75 | ₹40.70 | ₹41.70 | 731 |
| 2026-03-20 | ₹41.75 | ₹41.80 | ₹40.30 | ₹41.57 | 1,359 |
| 2026-03-19 | ₹40.20 | ₹41.75 | ₹40.05 | ₹40.66 | 1,174 |
| 2026-03-18 | ₹40.76 | ₹41.79 | ₹40.76 | ₹41.52 | 3,247 |
| 2026-03-17 | ₹42.00 | ₹42.00 | ₹40.76 | ₹40.83 | 12,339 |
| 2026-03-16 | ₹42.44 | ₹42.44 | ₹40.79 | ₹40.98 | 5,700 |
| 2026-03-13 | ₹43.00 | ₹43.00 | ₹40.35 | ₹42.26 | 5,427 |
| 2026-03-12 | ₹42.10 | ₹43.00 | ₹42.10 | ₹42.15 | 9,412 |
| 2026-03-11 | ₹42.45 | ₹43.00 | ₹41.79 | ₹42.58 | 7,141 |
| 2026-03-10 | ₹42.45 | ₹42.45 | ₹41.50 | ₹42.00 | 1,930 |
| 2026-03-09 | ₹42.09 | ₹42.64 | ₹40.51 | ₹41.96 | 1,429 |
| 2026-03-06 | ₹43.20 | ₹43.20 | ₹42.25 | ₹42.75 | 1,493 |
| 2026-03-05 | ₹42.45 | ₹43.10 | ₹42.10 | ₹43.00 | 2,133 |
| 2026-03-04 | ₹43.10 | ₹43.10 | ₹40.79 | ₹42.07 | 710 |
| 2026-03-02 | ₹43.10 | ₹43.10 | ₹42.15 | ₹42.99 | 323 |
| 2026-02-27 | ₹42.25 | ₹43.10 | ₹42.25 | ₹43.09 | 721 |
| 2026-02-26 | ₹41.98 | ₹42.45 | ₹41.50 | ₹41.90 | 518 |
| 2026-02-25 | ₹42.91 | ₹43.09 | ₹40.50 | ₹41.23 | 2,759 |
| 2026-02-24 | ₹41.51 | ₹43.09 | ₹41.51 | ₹43.00 | 805 |
| 2026-02-23 | ₹43.74 | ₹43.74 | ₹41.40 | ₹42.31 | 1,207 |
| 2026-02-20 | ₹43.69 | ₹44.30 | ₹42.23 | ₹42.78 | 3,697 |
| 2026-02-19 | ₹43.69 | ₹43.69 | ₹42.50 | ₹43.25 | 866 |
| 2026-02-18 | ₹43.37 | ₹43.37 | ₹42.10 | ₹43.06 | 622 |
| 2026-02-17 | ₹43.35 | ₹43.35 | ₹41.51 | ₹42.95 | 111 |
| 2026-02-16 | ₹44.04 | ₹44.04 | ₹41.40 | ₹42.50 | 8,086 |
| 2026-02-13 | ₹45.74 | ₹45.74 | ₹43.56 | ₹44.75 | 475 |
| 2026-02-12 | ₹46.13 | ₹46.13 | ₹43.60 | ₹45.99 | 1,169 |
| 2026-02-11 | ₹44.00 | ₹48.72 | ₹43.70 | ₹44.74 | 2,290 |
| 2026-02-10 | ₹44.39 | ₹44.40 | ₹43.30 | ₹44.29 | 397 |
| 2026-02-09 | ₹44.39 | ₹44.90 | ₹43.01 | ₹44.07 | 1,649 |
| 2026-02-06 | ₹43.27 | ₹44.40 | ₹43.15 | ₹44.39 | 506 |
| 2026-02-05 | ₹44.00 | ₹44.34 | ₹42.75 | ₹44.15 | 630 |
| 2026-02-04 | ₹42.95 | ₹43.75 | ₹42.90 | ₹43.60 | 596 |
| 2026-02-03 | ₹43.00 | ₹43.61 | ₹42.11 | ₹42.69 | 1,485 |
| 2026-02-02 | ₹42.94 | ₹42.94 | ₹41.20 | ₹41.31 | 903 |
| 2026-02-01 | ₹42.41 | ₹43.10 | ₹41.02 | ₹42.12 | 4,500 |
| 2026-01-30 | ₹41.00 | ₹42.74 | ₹41.00 | ₹42.20 | 273 |
| 2026-01-29 | ₹43.05 | ₹43.05 | ₹41.40 | ₹42.90 | 536 |
| 2026-01-28 | ₹41.68 | ₹43.09 | ₹40.85 | ₹43.03 | 1,887 |
| 2026-01-27 | ₹41.00 | ₹41.77 | ₹40.14 | ₹41.29 | 2,069 |
| 2026-01-23 | ₹42.90 | ₹44.34 | ₹41.00 | ₹41.16 | 4,548 |
| 2026-01-22 | ₹43.32 | ₹43.90 | ₹40.20 | ₹42.95 | 3,578 |
| 2026-01-21 | ₹43.51 | ₹44.96 | ₹43.00 | ₹43.32 | 3,029 |
| 2026-01-20 | ₹45.67 | ₹45.67 | ₹44.35 | ₹44.38 | 1,713 |
| 2026-01-19 | ₹45.26 | ₹45.95 | ₹44.85 | ₹45.75 | 1,303 |
| 2026-01-16 | ₹45.60 | ₹45.71 | ₹44.12 | ₹45.04 | 4,147 |
| 2026-01-14 | ₹46.98 | ₹46.98 | ₹45.16 | ₹45.91 | 2,645 |
| 2026-01-13 | ₹45.32 | ₹46.98 | ₹45.32 | ₹46.32 | 2,820 |
| 2026-01-12 | ₹46.44 | ₹46.69 | ₹45.30 | ₹45.97 | 2,279 |
| 2026-01-09 | ₹45.99 | ₹46.49 | ₹43.96 | ₹45.14 | 2,465 |
| 2026-01-08 | ₹49.23 | ₹49.23 | ₹43.61 | ₹45.31 | 18,331 |
| 2026-01-07 | ₹48.96 | ₹49.49 | ₹47.90 | ₹48.75 | 3,616 |
| 2026-01-06 | ₹47.62 | ₹48.95 | ₹47.62 | ₹48.43 | 914 |
| 2026-01-05 | ₹49.49 | ₹49.49 | ₹47.41 | ₹47.92 | 5,096 |
| 2026-01-02 | ₹47.62 | ₹49.07 | ₹47.62 | ₹48.98 | 977 |
| 2026-01-01 | ₹48.49 | ₹49.37 | ₹47.36 | ₹47.84 | 6,788 |
Joindre Capital Services Share Price Performance Analysis (Jan 2008 - May 2026)
JOINDRE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.31%
₹47.84 → ₹49.90
Year to Date
Price Volatility
6.01%
Low Volatility
Year to Date
Average Daily Volume
2,747
Year to Date Average
BSE Exchange
Joindre Capital Services Share Price History – Frequently Asked Questions
Common questions about JOINDRE historical data and records. For live price, key ratios and fundamentals, see Joindre Capital Services screener.
What is the all-time high share price of Joindre Capital Services (JOINDRE)?
The all-time high share price of Joindre Capital Services was ₹88.95 recorded on January 18, 2008 on the BSE exchange.
What is the all-time low share price of Joindre Capital Services (JOINDRE)?
The all-time low share price of Joindre Capital Services was ₹3.57 recorded on October 09, 2013 on the BSE exchange.
How can I download JOINDRE historical share price data?
You can download Joindre Capital Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for JOINDRE shares?
The highest trading volume day for Joindre Capital Services was 708,367 shares traded on June 15, 2021 on the BSE exchange, with share price at ₹25.35.