Dhanvantri Jeevan Rekha Limited (BOM:531043)
India · Delayed Price · Currency is INR 23.95
+0.95 (4.13%)
At close: Mar 27, 2026
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 23.00 | 23.00 | 21.85 | 23.00 | 23.00 | - | 163 |
| Mar 24, 2026 | 21.66 | 23.00 | 21.66 | 23.00 | 23.00 | 0.88% | 84 |
| Mar 23, 2026 | 25.00 | 25.00 | 22.80 | 22.80 | 22.80 | -5.00% | 116 |
| Mar 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | 77 |
| Mar 18, 2026 | 22.42 | 23.00 | 22.42 | 23.00 | 23.00 | 2.59% | 299 |
| Mar 17, 2026 | 22.47 | 22.47 | 21.35 | 22.42 | 22.42 | -0.22% | 500 |
| Mar 16, 2026 | 21.40 | 22.47 | 21.40 | 22.47 | 22.47 | 5.00% | 7 |
| Mar 13, 2026 | 22.52 | 22.52 | 21.40 | 21.40 | 21.40 | -4.97% | 1,400 |
| Mar 12, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 2 |
| Mar 11, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - | 1 |
| Mar 10, 2026 | 24.00 | 24.00 | 22.52 | 22.52 | 22.52 | -4.98% | 2,395 |
| Mar 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 18 |
| Mar 6, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.80% | 101 |
| Mar 5, 2026 | 24.50 | 24.50 | 23.28 | 23.28 | 23.28 | -4.98% | 35 |
| Feb 25, 2026 | 25.18 | 25.18 | 24.11 | 24.50 | 24.50 | -2.70% | 9,826 |
| Feb 24, 2026 | 27.70 | 27.70 | 25.18 | 25.18 | 25.18 | -4.98% | 935 |
| Feb 23, 2026 | 27.15 | 27.15 | 26.50 | 26.50 | 26.50 | 2.47% | 41 |
| Feb 20, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 4.99% | 26 |
| Feb 19, 2026 | 23.35 | 24.63 | 22.30 | 24.63 | 24.63 | 4.99% | 4,219 |
| Feb 18, 2026 | 25.51 | 25.51 | 23.10 | 23.46 | 23.46 | -3.46% | 19 |
| Feb 17, 2026 | 25.56 | 25.56 | 24.28 | 24.30 | 24.30 | -4.89% | 10,761 |
| Feb 16, 2026 | 26.80 | 26.80 | 25.00 | 25.55 | 25.55 | - | 269 |
| Feb 13, 2026 | 25.00 | 26.67 | 24.13 | 25.55 | 25.55 | 0.59% | 14,493 |
| Feb 12, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 1.60% | 563 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 81 |
| Feb 10, 2026 | 23.66 | 24.50 | 23.66 | 24.50 | 24.50 | -1.61% | 528 |
| Feb 9, 2026 | 25.40 | 25.40 | 24.00 | 24.90 | 24.90 | - | 238 |
| Feb 6, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 4.84% | 202 |
| Feb 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1 |
| Feb 3, 2026 | 25.50 | 25.50 | 23.75 | 23.75 | 23.75 | -5.00% | 63 |
| Feb 2, 2026 | 25.75 | 25.75 | 24.47 | 25.00 | 25.00 | -2.91% | 353 |
| Feb 1, 2026 | 24.75 | 25.75 | 24.75 | 25.75 | 25.75 | 4.08% | 51,643 |
| Jan 30, 2026 | 22.40 | 24.74 | 22.40 | 24.74 | 24.74 | 4.96% | 504 |
| Jan 29, 2026 | 24.42 | 25.50 | 23.20 | 23.57 | 23.57 | -3.48% | 130 |
| Jan 28, 2026 | 24.43 | 25.70 | 24.42 | 24.42 | 24.42 | -4.98% | 10,060 |
| Jan 27, 2026 | 25.70 | 25.70 | 24.42 | 25.70 | 25.70 | - | 56 |
| Jan 22, 2026 | 24.48 | 25.70 | 24.46 | 25.70 | 25.70 | 4.98% | 5,119 |
| Jan 16, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.97% | 8,444 |
| Jan 13, 2026 | 24.01 | 24.01 | 23.32 | 23.32 | 23.32 | -4.97% | 18,265 |
| Jan 12, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 976 |
| Jan 8, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 18 |
| Jan 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - | 1 |
| Jan 5, 2026 | 24.55 | 24.55 | 24.54 | 24.54 | 24.54 | -2.00% | 1,400 |
| Dec 31, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 2,691 |
| Dec 29, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | 125 |
| Dec 26, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -2.26% | 600 |
| Dec 24, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% | 362 |
| Dec 23, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -4.97% | 1,023 |
| Dec 22, 2025 | 28.36 | 28.36 | 26.95 | 26.95 | 26.95 | -4.97% | 151 |
| Dec 19, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 5.00% | 1 |