Dhanvantri Jeevan Rekha Limited (BOM:531043)
India · Delayed Price · Currency is INR 24.22
0.00 (0.00%)
At close: Dec 5, 2025
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 25.38 | 25.38 | 25.07 | 25.08 | 25.08 | -4.93% | 1,471 |
| Oct 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -4.97% | 278 |
| Oct 14, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -5.00% | 625 |
| Oct 13, 2025 | 30.10 | 30.10 | 29.22 | 29.22 | 29.22 | -4.98% | 105 |
| Oct 10, 2025 | 32.29 | 32.29 | 30.75 | 30.75 | 30.75 | -4.98% | 131 |
| Oct 9, 2025 | 33.89 | 33.89 | 32.36 | 32.36 | 32.36 | -4.99% | 1,067 |
| Oct 8, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -4.99% | 4,232 |
| Oct 7, 2025 | 35.86 | 35.86 | 35.85 | 35.85 | 35.85 | 4.95% | 9,572 |
| Oct 6, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 4.95% | 4,383 |
| Oct 3, 2025 | 32.25 | 32.55 | 32.25 | 32.55 | 32.55 | 5.00% | 2,152 |
| Oct 1, 2025 | 30.00 | 31.08 | 30.00 | 31.00 | 31.00 | 4.73% | 2,013 |
| Sep 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 186 |
| Sep 29, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | -0.54% | 1,117 |
| Sep 26, 2025 | 28.35 | 29.76 | 28.35 | 29.76 | 29.76 | 4.97% | 958 |
| Sep 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - | 25 |
| Sep 24, 2025 | 27.00 | 28.35 | 27.00 | 28.35 | 28.35 | 5.00% | 3,374 |
| Sep 23, 2025 | 26.25 | 27.49 | 26.25 | 27.00 | 27.00 | 2.86% | 3,715 |
| Sep 22, 2025 | 25.01 | 26.25 | 25.01 | 26.25 | 26.25 | 5.00% | 2,107 |
| Sep 19, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.38% | 502 |
| Sep 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - | 1,445 |