Dhanvantri Jeevan Rekha Limited (BOM:531043)
India · Delayed Price · Currency is INR 24.48
0.00 (0.00%)
At close: Jan 16, 2026
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - | 38 |
| Dec 17, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 4.97% | 334 |
| Dec 16, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 4.98% | 1 |
| Dec 11, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 156 |
| Dec 10, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - | 50 |
| Dec 8, 2025 | 24.22 | 24.51 | 24.22 | 24.51 | 24.51 | 1.20% | 583 |
| Dec 5, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - | 17 |
| Dec 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.04% | 2 |
| Dec 2, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 4.99% | 300 |
| Nov 28, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - | 5 |
| Nov 27, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.04% | 34 |
| Nov 26, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -4.95% | 2 |
| Nov 25, 2025 | 24.13 | 24.25 | 24.13 | 24.25 | 24.25 | -4.53% | 1,001 |
| Nov 24, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.98% | 29 |
| Nov 21, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 4.99% | 1,107 |
| Nov 20, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 4.99% | 105 |
| Nov 19, 2025 | 24.25 | 26.51 | 24.25 | 24.25 | 24.25 | -3.96% | 6,004 |
| Nov 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 7 |
| Nov 17, 2025 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | 4.17% | 44 |
| Nov 14, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -4.98% | 901 |
| Nov 13, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - | 1 |
| Nov 11, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -4.99% | 214 |
| Nov 7, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 200 |
| Nov 6, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.56% | 112 |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 69 |
| Nov 3, 2025 | 27.59 | 27.59 | 27.00 | 27.00 | 27.00 | -2.14% | 391 |
| Oct 31, 2025 | 29.04 | 29.04 | 27.59 | 27.59 | 27.59 | -4.99% | 1,001 |
| Oct 30, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 4.99% | 490 |
| Oct 29, 2025 | 26.35 | 27.66 | 26.35 | 27.66 | 27.66 | 4.97% | 293 |
| Oct 28, 2025 | 25.10 | 26.35 | 25.10 | 26.35 | 26.35 | 4.98% | 110 |
| Oct 27, 2025 | 24.01 | 25.10 | 24.01 | 25.10 | 25.10 | 4.98% | 1,500 |
| Oct 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.04% | 20 |
| Oct 23, 2025 | 23.86 | 23.90 | 23.86 | 23.90 | 23.90 | 0.17% | 168 |
| Oct 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.04% | 1 |
| Oct 20, 2025 | 23.87 | 23.87 | 23.80 | 23.85 | 23.85 | -0.08% | 2,081 |
| Oct 17, 2025 | 23.85 | 23.87 | 23.85 | 23.87 | 23.87 | -4.82% | 2,278 |