Dhanvantri Jeevan Rekha Limited (BOM:531043)
India · Delayed Price · Currency is INR 22.55
-1.00 (-4.25%)
At close: Oct 1, 2026
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -4.25% | 64 |
| Sep 30, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.89% | 676 |
| Sep 29, 2026 | 25.99 | 25.99 | 24.70 | 24.76 | 24.76 | -4.77% | 631 |
| Sep 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.22% | 100 |
| Sep 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.96% | 102 |
| Sep 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - | 50 |
| Sep 22, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 4.44% | 100 |
| Sep 18, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 3.87% | 510 |
| Sep 17, 2026 | 22.55 | 23.40 | 22.55 | 23.00 | 23.00 | -2.95% | 1,304 |
| Sep 16, 2026 | 24.01 | 24.01 | 23.55 | 23.70 | 23.70 | -1.29% | 1,558 |
| Sep 15, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -2.00% | 500 |
| Sep 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.00% | 100 |
| Sep 10, 2026 | 23.75 | 25.00 | 23.75 | 24.02 | 24.02 | -3.92% | 10,109 |
| Sep 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.98% | 1,955 |
| Sep 8, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -4.98% | 510 |
| Sep 4, 2026 | 27.85 | 27.85 | 27.69 | 27.69 | 27.69 | 3.90% | 2 |
| Sep 3, 2026 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | 0.76% | 46 |
| Sep 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.19% | 5 |
| Aug 28, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 500 |
| Aug 27, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.26% | 10 |
| Aug 24, 2026 | 26.50 | 26.50 | 26.43 | 26.43 | 26.43 | 2.72% | 16 |
| Aug 21, 2026 | 25.85 | 25.85 | 25.73 | 25.73 | 25.73 | -0.62% | 11 |
| Aug 20, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -4.99% | 75 |
| Aug 18, 2026 | 26.13 | 27.25 | 26.13 | 27.25 | 27.25 | -0.91% | 525 |
| Aug 17, 2026 | 26.60 | 27.50 | 26.60 | 27.50 | 27.50 | -1.75% | 1,426 |
| Aug 14, 2026 | 25.65 | 27.99 | 25.65 | 27.99 | 27.99 | 3.67% | 1,719 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.21% | 300 |
| Aug 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 4.98% | 11,682 |
| Aug 11, 2026 | 24.67 | 24.68 | 24.67 | 24.68 | 24.68 | 0.04% | 1,000 |
| Aug 10, 2026 | 23.53 | 24.67 | 23.53 | 24.67 | 24.67 | 4.98% | 119 |
| Aug 7, 2026 | 24.60 | 24.60 | 23.50 | 23.50 | 23.50 | -4.47% | 3 |
| Aug 6, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 350 |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 53 |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91% | 250 |
| Aug 3, 2026 | 24.50 | 24.50 | 23.55 | 23.55 | 23.55 | -2.85% | 28 |
| 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 |