Dhanvantri Jeevan Rekha Limited (BOM:531043)
India
· Delayed Price · Currency is INR 26.32
-1.20 (-4.36%)
At close: Apr 17, 2026
Dhanvantri Jeevan Rekha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 18 |
| Mar 6, 2026 | 23.30 | 23.70 | 23.30 | 23.70 | 23.70 | 1.80% | 101 |
| Mar 5, 2026 | 24.50 | 24.50 | 23.28 | 23.28 | 23.28 | -4.98% | 35 |
| Feb 25, 2026 | 25.18 | 25.18 | 24.11 | 24.50 | 24.50 | -2.70% | 9,826 |
| Feb 24, 2026 | 27.70 | 27.70 | 25.18 | 25.18 | 25.18 | -4.98% | 935 |
| Feb 23, 2026 | 27.15 | 27.15 | 26.50 | 26.50 | 26.50 | 2.47% | 41 |
| Feb 20, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 4.99% | 26 |
| Feb 19, 2026 | 23.35 | 24.63 | 22.30 | 24.63 | 24.63 | 4.99% | 4,219 |
| Feb 18, 2026 | 25.51 | 25.51 | 23.10 | 23.46 | 23.46 | -3.46% | 19 |
| Feb 17, 2026 | 25.56 | 25.56 | 24.28 | 24.30 | 24.30 | -4.89% | 10,761 |
| Feb 16, 2026 | 26.80 | 26.80 | 25.00 | 25.55 | 25.55 | - | 269 |
| Feb 13, 2026 | 25.00 | 26.67 | 24.13 | 25.55 | 25.55 | 0.59% | 14,493 |
| Feb 12, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 1.60% | 563 |
| Feb 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.04% | 81 |
| Feb 10, 2026 | 23.66 | 24.50 | 23.66 | 24.50 | 24.50 | -1.61% | 528 |
| Feb 9, 2026 | 25.40 | 25.40 | 24.00 | 24.90 | 24.90 | - | 238 |
| Feb 6, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 4.84% | 202 |
| Feb 4, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 1 |
| Feb 3, 2026 | 25.50 | 25.50 | 23.75 | 23.75 | 23.75 | -5.00% | 63 |
| Feb 2, 2026 | 25.75 | 25.75 | 24.47 | 25.00 | 25.00 | -2.91% | 353 |
| Feb 1, 2026 | 24.75 | 25.75 | 24.75 | 25.75 | 25.75 | 4.08% | 51,643 |
| Jan 30, 2026 | 22.40 | 24.74 | 22.40 | 24.74 | 24.74 | 4.96% | 504 |
| Jan 29, 2026 | 24.42 | 25.50 | 23.20 | 23.57 | 23.57 | -3.48% | 130 |
| Jan 28, 2026 | 24.43 | 25.70 | 24.42 | 24.42 | 24.42 | -4.98% | 10,060 |
| Jan 27, 2026 | 25.70 | 25.70 | 24.42 | 25.70 | 25.70 | - | 56 |
| 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 |