Dhanvantri Jeevan Rekha Limited (BOM:531043)
India · Delayed Price · Currency is INR 27.40
-0.05 (-0.18%)
At close: Jul 10, 2026
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 26.10 | 27.40 | 26.08 | 27.40 | 27.40 | -0.18% | 4,338 |
| Jul 9, 2026 | 25.02 | 27.45 | 25.02 | 27.45 | 27.45 | 4.57% | 3,606 |
| Jul 8, 2026 | 25.20 | 26.25 | 25.06 | 26.25 | 26.25 | -0.46% | 3,473 |
| Jul 7, 2026 | 26.40 | 26.40 | 26.37 | 26.37 | 26.37 | -4.97% | 1,477 |
| Jul 6, 2026 | 26.58 | 27.75 | 25.30 | 27.75 | 27.75 | 4.91% | 3,455 |
| Jul 3, 2026 | 27.50 | 27.99 | 26.04 | 26.45 | 26.45 | -3.50% | 1,368 |
| Jul 2, 2026 | 27.41 | 29.00 | 27.41 | 27.41 | 27.41 | -4.99% | 11,506 |
| Jul 1, 2026 | 26.80 | 28.85 | 26.50 | 28.85 | 28.85 | 3.67% | 1,289 |
| Jun 30, 2026 | 27.89 | 27.89 | 27.83 | 27.83 | 27.83 | 4.66% | 4,777 |
| Jun 29, 2026 | 26.61 | 26.61 | 26.59 | 26.59 | 26.59 | 4.89% | 11,770 |
| Jun 25, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 4.97% | 9,997 |
| Jun 24, 2026 | 23.03 | 24.15 | 23.03 | 24.15 | 24.15 | 4.86% | 80,003 |
| Jun 23, 2026 | 23.00 | 23.03 | 23.00 | 23.03 | 23.03 | 4.92% | 300 |
| Jun 22, 2026 | 20.01 | 22.00 | 20.00 | 21.95 | 21.95 | 4.52% | 809 |
| Jun 15, 2026 | 19.80 | 21.00 | 19.80 | 21.00 | 21.00 | 4.48% | 1,176 |
| Jun 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | 5 |
| Jun 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | 1 |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 19 |
| Jun 3, 2026 | 20.68 | 20.68 | 20.00 | 20.00 | 20.00 | 1.52% | 324 |
| May 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1 |
| May 19, 2026 | 19.53 | 19.70 | 19.53 | 19.70 | 19.70 | 0.87% | 966 |
| May 18, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - | 72 |
| May 15, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -4.82% | 10 |
| May 13, 2026 | 21.49 | 21.49 | 20.52 | 20.52 | 20.52 | -4.51% | 119 |
| May 12, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -4.87% | 100 |
| May 11, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -4.92% | 375 |
| May 6, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -5.00% | 2,881 |
| May 4, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 104 |
| Apr 29, 2026 | 25.02 | 25.02 | 25.01 | 25.01 | 25.01 | -4.98% | 13 |
| Apr 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -4.36% | 553 |
| Apr 16, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -4.78% | 327 |
| Apr 9, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 2 |
| Apr 8, 2026 | 27.34 | 30.00 | 27.34 | 28.90 | 28.90 | 0.45% | 108 |
| Apr 7, 2026 | 28.78 | 28.79 | 28.77 | 28.77 | 28.77 | 4.92% | 232 |
| Apr 6, 2026 | 27.50 | 27.50 | 27.40 | 27.42 | 27.42 | 1.93% | 110 |
| Apr 2, 2026 | 27.61 | 27.61 | 26.90 | 26.90 | 26.90 | 2.28% | 174 |
| Apr 1, 2026 | 26.38 | 26.38 | 25.14 | 26.30 | 26.30 | 4.61% | 23 |
| Mar 30, 2026 | 23.96 | 25.14 | 22.77 | 25.14 | 25.14 | 4.97% | 105 |
| Mar 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 4.13% | 35 |
| 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 |