Joindre Capital Services share price history

BSE: 531861Capital MarketsSmall Cap

Joindre Capital Services Ltd. · Face value ₹10 · Listed Jul 1996

₹48.00₹0.09 (0.19%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹47.91.

28 Oct: open ₹48.25, high ₹48.25, low ₹47.10

52-week range of traded prices to 28 Oct 2026

₹39.50Low, 30 Mar 2026₹56.10High, 21 Jul 2026

Next results date: the board meets on 30 Oct 2026 to consider: quarterly results. Results calendar

Market cap: ₹66 Cr3,256th largest listed
P/E: 4.70
P/E without one-offs: 9.33
P/B: 0.73
Dividend yield: 4.17%
ROE: 16.6%
ROE without one-offs: 8.4%
ROCE: 11.5%
Debt to equity: 0.00
Volume, BSE: 333

Joindre Capital Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Joindre Capital Services' share price is on record from 3 Jan 2007, when it closed at ₹13.17, to 28 Oct 2026. Its highest close was ₹86.65 on 17 Jan 2008 and its lowest ₹5.57 on 9 Oct 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	48.00	−0.5%	55.37	40.40	48.49	56.10	39.50	6,16,093
2025	48.25	−8.6%	61.99	38.99	53.64	66.00	37.15	18,22,504
2024	52.79	+7.8%	69.77	41.11	49.20	71.40	40.03	32,56,030
2023	48.95	+58.4%	57.07	28.05	30.00	60.10	27.99	35,86,691
2022	30.90	+5.1%	40.65	25.15	31.90	44.40	23.40	22,02,040
2021	29.40	+62.4%	33.40	16.00	18.45	34.90	14.10	36,59,801
2020	18.10	+16.4%	20.15	9.71	15.60	21.60	8.05	7,12,986
2019	15.55	−28.5%	21.55	13.90	21.20	22.80	12.30	8,55,764
2018	21.75	−49.4%	43.55	18.50	44.00	44.95	16.00	18,80,724
2017	43.00	+176.7%	43.75	15.35	15.00	46.00	14.55	55,88,138
2016	15.54	+18.3%	15.89	8.68	13.76	17.94	8.40	21,78,713
2015	13.14	+40.4%	14.14	8.83	9.35	14.15	8.18	13,30,091
2014	9.36	+13.2%	13.76	5.99	7.86	14.40	5.99	10,18,141
2013	8.27	−14.7%	11.49	5.57	9.88	11.49	5.57	3,43,224
2012	9.70	−9.8%	12.49	8.28	11.49	13.77	8.12	7,42,371
2011	10.75	−42.5%	18.90	10.31	18.50	19.70	10.00	19,96,873
2010	18.70	−14.0%	24.50	17.00	21.70	25.90	15.50	10,45,394
2009	21.75	+67.4%	24.90	10.12	13.87	26.50	10.00	7,80,127
2008	12.99	−78.2%	86.65	9.90	61.50	90.95	9.00	39,70,094
2007	59.50	–	61.35	13.17	13.39	64.40	12.30	67,80,607

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	48.00	+1.0%	47.60	48.88	45.00	25,731
Sep 2026	47.53	−3.2%	49.25	50.90	46.65	29,182
Aug 2026	49.08	−2.4%	50.65	51.59	48.06	41,568
Jul 2026	50.31	+5.3%	47.78	56.10	47.30	1,92,480
Jun 2026	47.77	−2.5%	51.00	56.00	47.00	57,225
May 2026	48.97	+3.1%	48.99	50.25	45.52	42,742
Apr 2026	47.52	+17.5%	41.14	50.90	40.01	62,633
Mar 2026	40.44	−6.1%	43.10	43.20	39.50	61,526
Feb 2026	43.09	+2.1%	42.41	48.72	40.50	33,992
Jan 2026	42.20	−12.5%	48.49	49.49	40.14	69,014
Dec 2025	48.25	−7.9%	52.91	53.13	47.00	51,648
Nov 2025	52.38	−0.9%	52.84	55.00	50.00	79,383
Oct 2025	52.84	−0.3%	52.56	54.89	47.65	97,505
Sep 2025	53.02	+4.9%	50.90	61.95	47.50	3,27,014
Aug 2025	50.53	−13.1%	58.30	58.30	45.99	1,51,557
Jul 2025	58.13	+7.1%	54.98	66.00	51.30	2,56,159
Jun 2025	54.26	+13.0%	49.44	57.17	49.25	1,75,861
May 2025	48.01	+15.0%	42.98	53.99	40.00	1,13,332
Apr 2025	41.75	+6.8%	39.45	44.99	39.00	70,971
Mar 2025	39.11	−5.0%	41.80	43.00	38.91	1,57,388
Feb 2025	41.17	−17.6%	50.90	52.00	37.15	1,61,245
Jan 2025	49.94	−5.4%	53.64	56.00	43.15	1,80,441
Dec 2024	52.79	−9.2%	58.99	66.00	50.70	3,10,304
Nov 2024	58.13	+3.8%	57.00	63.00	54.20	90,070
Oct 2024	56.00	−8.9%	61.62	63.50	50.59	1,23,137
Sep 2024	61.49	−1.5%	65.57	70.95	58.01	3,81,860
Aug 2024	62.45	+14.8%	53.00	62.45	51.50	3,63,485
Jul 2024	54.41	+6.7%	51.00	55.20	48.86	1,50,803
Jun 2024	51.00	+19.2%	42.79	57.50	40.29	2,39,393
May 2024	42.79	−19.1%	50.51	52.93	42.79	60,849
Apr 2024	52.90	+25.6%	41.29	52.93	40.03	94,930
Mar 2024	42.13	−19.8%	53.49	53.98	40.74	1,56,854
Feb 2024	52.55	−12.4%	63.00	71.40	50.35	5,31,590
Jan 2024	59.99	+22.6%	49.20	63.99	46.90	7,52,755
Dec 2023	48.95	+19.8%	39.51	60.10	39.51	8,56,355
Nov 2023	40.85	+16.3%	35.50	45.70	34.00	6,24,459
Oct 2023	35.11	−5.1%	36.05	37.99	32.60	1,02,679
Sep 2023	36.99	+10.7%	33.95	45.50	33.02	7,67,989
Aug 2023	33.42	−2.3%	34.19	35.20	30.60	1,29,777
Jul 2023	34.19	+3.2%	34.46	39.79	29.25	3,82,438
Jun 2023	33.12	+2.9%	33.39	34.99	31.45	74,508
May 2023	32.19	+9.5%	29.55	34.71	29.00	1,34,266
Apr 2023	29.40	−7.0%	32.75	32.75	29.00	24,478
Mar 2023	31.60	−0.9%	32.50	32.98	27.99	48,673
Feb 2023	31.90	−3.3%	33.65	37.00	30.00	75,368
Jan 2023	33.00	+6.8%	30.00	39.60	30.00	3,65,701
Dec 2022	30.90	−5.5%	32.50	35.00	28.00	94,787
Nov 2022	32.70	−10.7%	37.95	37.95	31.05	1,41,993
Oct 2022	36.60	+14.4%	32.15	44.40	28.25	4,16,007
Sep 2022	32.00	+8.5%	29.60	34.20	27.05	2,81,833
Aug 2022	29.50	+8.5%	27.50	34.25	25.75	1,97,367
Jul 2022	27.20	−2.2%	28.00	30.70	25.00	77,320
Jun 2022	27.80	+5.9%	28.75	29.75	24.55	82,326
May 2022	26.25	−7.6%	28.05	30.00	23.40	79,165
Apr 2022	28.40	+2.2%	26.70	33.50	26.70	76,335
Mar 2022	27.80	+1.8%	26.35	30.45	26.05	1,40,357
Feb 2022	27.30	−10.6%	31.90	33.85	27.00	1,15,428
Jan 2022	30.55	+3.9%	31.90	38.75	28.45	4,99,122
Dec 2021	29.40	+21.7%	25.00	30.45	22.65	2,53,062
Nov 2021	24.15	−5.3%	25.50	27.10	23.50	1,07,579
Oct 2021	25.50	−1.9%	26.90	27.90	23.90	1,35,387
Sep 2021	26.00	−1.9%	26.40	29.80	24.35	1,64,324
Aug 2021	26.50	−8.5%	30.35	30.35	23.70	1,75,253
Jul 2021	28.95	+6.2%	27.00	34.90	25.20	8,08,145
Jun 2021	27.25	+39.7%	19.40	30.70	18.60	14,61,590
May 2021	19.50	+5.4%	18.50	21.75	16.30	1,98,088
Apr 2021	18.50	+5.7%	17.45	18.80	14.10	72,139
Mar 2021	17.50	−6.2%	18.60	19.85	15.80	48,790
Feb 2021	18.65	+9.7%	19.00	20.00	16.00	1,61,999
Jan 2021	17.00	−6.1%	18.45	19.95	16.85	73,445
Dec 2020	18.10	−1.4%	18.50	21.60	15.25	93,078
Nov 2020	18.35	+14.0%	16.40	19.90	13.90	69,615
Oct 2020	16.10	−2.4%	16.40	18.75	15.00	29,391
Sep 2020	16.50	−5.2%	17.00	20.40	14.15	54,442
Aug 2020	17.40	+27.3%	13.17	20.45	12.70	81,080
Jul 2020	13.67	−1.7%	14.60	15.94	13.00	54,908
Jun 2020	13.90	−1.1%	15.60	16.00	12.57	63,696
May 2020	14.06	+29.6%	10.85	14.30	10.21	23,302
Apr 2020	10.85	−0.5%	11.00	12.74	9.50	31,806
Mar 2020	10.90	−30.8%	15.10	15.50	8.05	62,005
Feb 2020	15.75	−6.0%	18.50	20.35	13.20	81,601
Jan 2020	16.75	+7.7%	15.60	18.90	15.15	68,062
Dec 2019	15.55	−5.6%	14.65	18.45	14.05	42,467
Nov 2019	16.47	+9.8%	15.25	18.45	13.62	65,276
Oct 2019	15.00	−5.7%	15.20	16.10	13.95	67,932
Sep 2019	15.90	+0.6%	15.80	16.80	13.10	46,834
Aug 2019	15.80	+5.3%	15.00	16.79	13.15	51,302
Jul 2019	15.00	−9.1%	16.50	17.70	12.30	73,571
Jun 2019	16.50	−3.8%	17.50	18.80	15.15	48,920
May 2019	17.15	+2.4%	16.75	19.00	13.75	1,18,831
Apr 2019	16.75	−6.7%	18.80	21.50	15.75	88,611
Mar 2019	17.95	+5.6%	17.70	21.70	15.10	1,07,757
Feb 2019	17.00	−11.2%	20.20	20.70	16.00	67,090
Jan 2019	19.15	−12.0%	21.20	22.80	17.30	77,173
Dec 2018	21.75	−1.4%	23.00	23.15	19.00	27,146
Nov 2018	22.05	+2.8%	22.65	24.80	20.25	33,072
Oct 2018	21.45	+7.3%	20.25	24.35	16.00	97,043
Sep 2018	20.00	−19.7%	24.00	27.20	19.95	82,786
Aug 2018	24.90	+2.5%	24.95	28.45	23.60	1,10,809
Jul 2018	24.30	−2.2%	24.95	29.00	22.05	1,09,028
Jun 2018	24.85	−12.0%	28.25	28.30	20.35	1,03,900
May 2018	28.25	+1.6%	28.50	30.00	23.00	88,302
Apr 2018	27.80	+8.8%	26.50	32.00	26.00	1,39,321
Mar 2018	25.55	−19.9%	32.00	36.95	24.00	1,74,281
Feb 2018	31.90	−13.1%	37.50	38.60	27.00	2,87,680
Jan 2018	36.70	−14.7%	44.00	44.95	36.50	6,27,356
Dec 2017	43.00	+27.6%	32.65	46.00	31.30	6,96,445
Nov 2017	33.70	−6.9%	38.05	39.00	31.00	3,12,994
Oct 2017	36.20	+24.6%	30.80	41.50	29.00	6,22,090
Sep 2017	29.05	−2.2%	30.00	34.40	26.90	3,27,860
Aug 2017	29.70	−11.1%	32.20	35.40	25.30	3,71,503
Jul 2017	33.40	+27.2%	26.70	37.70	25.55	9,24,710
Jun 2017	26.25	+8.2%	25.00	29.50	23.05	3,64,666
May 2017	24.25	+2.3%	23.75	25.00	20.55	2,75,514
Apr 2017	23.70	+28.1%	18.50	29.70	18.50	9,97,191
Mar 2017	18.50	−3.9%	19.40	20.55	17.00	95,549
Feb 2017	19.25	+20.3%	16.70	22.35	16.00	4,40,146
Jan 2017	16.00	+3.0%	15.00	17.45	14.55	1,59,470
Dec 2016	15.54	+4.9%	14.05	16.45	13.30	77,643
Nov 2016	14.82	−3.8%	13.64	17.94	13.00	2,61,958
Oct 2016	15.40	+19.3%	12.60	15.40	12.30	2,08,358
Sep 2016	12.91	−0.6%	13.00	15.90	11.53	2,35,915
Aug 2016	12.99	−8.3%	14.50	14.70	12.00	1,95,133
Jul 2016	14.16	+25.3%	11.70	15.10	10.16	5,09,071
Jun 2016	11.30	+4.4%	11.00	12.75	9.36	75,189
May 2016	10.82	+1.6%	10.65	12.40	9.00	51,380
Apr 2016	10.65	+16.5%	9.66	12.10	8.65	1,22,255
Mar 2016	9.14	−0.8%	9.62	10.40	8.40	1,57,192
Feb 2016	9.21	−21.8%	11.32	11.70	9.01	99,628
Jan 2016	11.77	−10.4%	13.76	14.80	10.60	1,84,991
Dec 2015	13.14	+20.7%	10.31	14.15	9.70	3,73,551
Nov 2015	10.89	−0.8%	10.40	12.37	9.50	43,437
Oct 2015	10.98	+10.0%	10.80	11.60	9.60	48,441
Sep 2015	9.98	−8.4%	10.60	12.25	9.37	47,412
Aug 2015	10.90	−3.5%	12.50	12.50	9.60	2,05,424
Jul 2015	11.30	+9.6%	10.69	11.98	9.65	1,54,327
Jun 2015	10.31	−3.5%	11.75	12.76	9.12	1,30,573
May 2015	10.68	−5.5%	9.67	11.95	9.34	24,002
Apr 2015	11.30	+7.6%	10.48	12.98	9.00	73,280
Mar 2015	10.50	−5.7%	11.00	12.75	8.18	68,755
Feb 2015	11.13	+4.5%	11.59	12.34	9.00	94,774
Jan 2015	10.65	+13.8%	9.35	12.15	9.00	66,115
Dec 2014	9.36	−10.1%	10.75	11.59	8.75	60,441
Nov 2014	10.41	+2.1%	10.30	12.04	9.56	55,943
Oct 2014	10.20	+5.6%	10.40	10.99	9.03	26,664
Sep 2014	9.66	−3.4%	9.76	12.44	9.00	1,86,209
Aug 2014	10.00	+11.1%	9.55	11.97	8.65	3,26,777
Jul 2014	9.00	−18.6%	10.55	12.40	8.66	67,483
Jun 2014	11.05	+10.7%	9.49	14.40	9.49	1,54,952
May 2014	9.98	+37.8%	6.88	10.40	6.88	69,703
Apr 2014	7.24	−3.7%	7.15	8.40	6.58	35,852
Mar 2014	7.52	−11.3%	8.06	8.06	5.99	22,917
Feb 2014	8.48	−16.2%	10.59	10.59	8.48	2,106
Jan 2014	10.12	+22.4%	7.86	10.98	6.60	9,094
Dec 2013	8.27	+26.3%	6.38	10.15	6.38	2,869
Nov 2013	6.55	−13.2%	7.18	7.18	6.18	17,890
Oct 2013	7.55	+23.2%	5.94	8.00	5.57	16,905
Sep 2013	6.13	+3.2%	5.68	7.20	5.68	6,301
Aug 2013	5.94	−17.7%	6.86	6.86	5.67	7,127
Jul 2013	7.22	−9.0%	7.54	8.86	6.45	2,592
Jun 2013	7.93	−24.1%	9.93	10.89	7.93	301
May 2013	10.45	+14.1%	8.71	11.49	7.36	712
Apr 2013	9.16	+27.4%	6.51	9.67	6.50	4,102
Mar 2013	7.19	−21.8%	9.34	9.40	6.08	2,43,170
Feb 2013	9.20	−2.0%	9.01	9.88	8.50	30,049
Jan 2013	9.39	−3.2%	9.88	10.24	8.95	11,206
Dec 2012	9.70	+2.4%	9.50	9.99	9.19	50,629
Nov 2012	9.47	−5.0%	9.57	10.56	9.00	11,806
Oct 2012	9.97	+3.7%	9.29	10.24	9.02	54,074
Sep 2012	9.61	+16.1%	8.94	9.99	8.42	99,243
Aug 2012	8.28	−17.1%	10.09	10.20	8.12	18,072
Jul 2012	9.99	−7.5%	10.25	11.49	9.50	70,259
Jun 2012	10.80	+0.9%	10.94	11.90	9.80	16,181
May 2012	10.70	−10.8%	11.91	12.95	9.50	33,140
Apr 2012	12.00	+2.6%	11.70	12.34	10.08	30,955
Mar 2012	11.70	−0.8%	12.20	13.77	10.27	1,51,925
Feb 2012	11.79	+20.4%	10.20	12.79	9.35	1,15,053
Jan 2012	9.79	−8.9%	11.49	12.33	9.12	91,034
Dec 2011	10.75	−6.5%	11.50	13.80	10.00	1,94,235
Nov 2011	11.50	−5.7%	12.30	12.80	10.00	30,138
Oct 2011	12.19	−10.3%	13.49	14.49	12.05	87,976
Sep 2011	13.59	+5.2%	13.84	14.80	11.80	18,512
Aug 2011	12.92	−5.2%	13.18	14.74	10.51	31,552
Jul 2011	13.63	+4.5%	13.50	14.59	12.50	38,948
Jun 2011	13.04	−11.3%	16.00	16.00	11.00	2,03,909
May 2011	14.70	−5.2%	16.00	16.40	13.00	1,00,554
Apr 2011	15.50	−4.9%	14.00	18.35	14.00	1,70,269
Mar 2011	16.30	+2.2%	15.50	16.50	12.50	7,33,129
Feb 2011	15.95	+11.9%	14.20	16.90	14.00	1,78,158
Jan 2011	14.25	−23.8%	18.50	19.70	13.30	2,09,493
Dec 2010	18.70	−7.0%	20.20	20.95	16.00	1,30,385
Nov 2010	20.10	−9.0%	21.75	25.90	20.00	83,436
Oct 2010	22.10	+4.7%	21.90	25.25	20.10	98,078
Sep 2010	21.10	−5.0%	21.50	24.40	20.70	1,20,041
Aug 2010	22.20	+5.7%	21.00	25.90	20.00	1,31,438
Jul 2010	21.00	−1.6%	22.70	22.90	19.00	58,658
Jun 2010	21.35	+6.0%	20.60	22.65	18.20	48,424
May 2010	20.15	+1.3%	19.50	23.95	16.70	68,506
Apr 2010	19.90	−0.5%	19.35	23.70	15.50	61,325
Mar 2010	20.00	−2.9%	20.90	23.25	18.00	1,27,836
Feb 2010	20.60	−3.3%	21.05	23.30	18.15	41,841
Jan 2010	21.30	−2.1%	21.70	25.20	20.05	75,426
Dec 2009	21.75	+3.6%	23.25	24.65	21.10	49,406
Nov 2009	21.00	−7.7%	22.50	24.00	20.75	60,236
Oct 2009	22.75	+1.1%	23.00	25.50	20.00	63,897
Sep 2009	22.50	+3.2%	20.60	23.50	19.25	49,533
Aug 2009	21.80	+8.2%	22.70	25.60	19.75	49,514
Jul 2009	20.15	−10.4%	22.00	26.50	18.00	32,997
Jun 2009	22.50	+3.0%	22.90	25.30	20.80	1,14,556
May 2009	21.85	+39.8%	15.25	21.85	14.85	81,623
Apr 2009	15.63	+30.5%	12.56	16.09	11.80	44,512
Mar 2009	11.98	+6.0%	11.70	12.98	11.38	1,69,691
Feb 2009	11.30	−4.0%	11.01	13.75	10.01	12,728
Jan 2009	11.77	−9.4%	13.87	14.20	10.00	51,434
Dec 2008	12.99	+29.9%	10.00	14.00	10.00	3,57,820
Nov 2008	10.00	−19.4%	12.95	15.19	9.76	57,081
Oct 2008	12.40	−37.5%	20.20	20.25	9.00	3,56,805
Sep 2008	19.85	−24.5%	25.10	28.00	16.55	1,19,838
Aug 2008	26.30	−8.0%	27.25	33.30	25.10	68,259
Jul 2008	28.60	+0.7%	29.30	31.75	25.05	82,646
Jun 2008	28.40	−11.3%	33.00	34.50	25.85	1,32,539
May 2008	32.00	−11.5%	36.50	37.60	29.55	98,655
Apr 2008	36.15	+30.5%	29.05	43.20	27.00	2,36,862
Mar 2008	27.70	−24.3%	34.90	36.00	21.05	2,73,849
Feb 2008	36.60	−30.0%	49.70	54.65	36.55	3,82,289
Jan 2008	52.30	−12.1%	61.50	90.95	52.30	18,03,451
Dec 2007	59.50	+42.7%	43.75	64.40	42.15	15,36,280
Nov 2007	41.70	+23.7%	32.30	41.70	30.50	4,30,647
Oct 2007	33.70	−5.6%	37.25	39.30	29.50	3,43,820
Sep 2007	35.70	+18.6%	29.80	43.05	29.05	6,71,340
Aug 2007	30.10	+88.7%	15.70	37.95	15.10	19,91,973
Jul 2007	15.95	−0.9%	18.65	18.65	13.50	2,36,288
Jun 2007	16.10	+4.9%	15.80	18.70	15.10	1,71,405
May 2007	15.35	−7.0%	17.40	17.60	13.10	1,18,223
Apr 2007	16.50	+4.1%	15.35	17.75	13.25	1,68,540
Mar 2007	15.85	+5.3%	16.25	16.25	12.30	2,09,653
Feb 2007	15.05	−12.7%	18.90	20.90	14.75	2,97,909
Jan 2007	17.23	–	13.39	22.45	12.90	6,04,529

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	48.25	48.25	47.10	48.00	47.86	333
27 Oct 2026	47.70	48.25	47.00	47.91	47.55	274
26 Oct 2026	47.50	48.50	46.10	47.69	47.22	693
23 Oct 2026	45.00	47.50	45.00	46.22	46.42	248
22 Oct 2026	47.22	48.88	45.00	45.44	46.00	981
21 Oct 2026	47.90	47.98	46.00	46.44	46.83	1,568
19 Oct 2026	47.99	47.99	45.15	46.45	46.02	1,241
16 Oct 2026	46.01	47.99	46.01	47.99	–	77
15 Oct 2026	48.64	48.64	45.00	46.24	46.44	7,843
14 Oct 2026	47.20	48.64	47.12	48.08	47.84	657
13 Oct 2026	48.49	48.64	46.51	47.56	48.44	229
12 Oct 2026	48.50	48.50	45.90	48.00	46.96	2,001
9 Oct 2026	47.00	48.45	47.00	48.10	47.58	2,609
8 Oct 2026	47.00	47.00	46.50	46.74	46.83	2,098
7 Oct 2026	46.78	47.75	46.64	47.00	47.05	1,015
6 Oct 2026	48.65	48.65	47.05	47.85	47.39	2,128
5 Oct 2026	48.45	48.45	47.00	47.48	47.39	1,277
1 Oct 2026	47.60	47.95	47.05	47.45	47.28	459
30 Sep 2026	48.65	48.65	47.49	47.53	48.10	819
29 Sep 2026	47.50	48.60	46.65	46.67	47.31	1,101
28 Sep 2026	48.10	48.85	47.25	47.59	47.97	151
25 Sep 2026	48.75	49.00	47.55	47.87	47.84	4,112

Prices in ₹ per share as traded, not adjusted.