Dhanvantri Jeevan Rekha Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.24	26.77	24.24	24.24	24.24	-4.94%	19
Jul 30, 2026	26.71	26.71	25.50	25.50	25.50	0.24%	2
Jul 29, 2026	25.42	27.70	25.42	25.44	25.44	-4.90%	2,406
Jul 28, 2026	28.08	28.08	25.42	26.75	26.75	-	13
Jul 27, 2026	26.75	26.75	26.75	26.75	26.75	4.98%	2,001
Jul 24, 2026	25.48	26.82	25.48	25.48	25.48	-5.00%	681
Jul 23, 2026	28.44	28.44	26.82	26.82	26.82	-4.89%	369
Jul 22, 2026	28.20	28.20	28.20	28.20	28.20	4.83%	25
Jul 21, 2026	26.90	26.90	26.90	26.90	26.90	4.87%	5
Jul 17, 2026	25.65	25.65	25.65	25.65	25.65	-5.00%	1,795
Jul 16, 2026	28.66	28.66	25.95	27.00	27.00	-1.10%	1,165
Jul 14, 2026	26.03	27.30	26.03	27.30	27.30	-0.36%	1,017
Jul 13, 2026	27.40	27.40	27.40	27.40	27.40	-	2
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