Dhanvantri Jeevan Rekha Ltd * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
01-10-2026
Thursday		 BSE Sensex : 71,909.70
-570.59
-0.79%		 NSE Nifty 50 : 22,421.95
-198.50
-0.88%		 USD - INR
1 $ = Rs 96.17		 Find Stock
Share Price
in Google :		 Dhanvantri Jeevan Rekha Ltd MCap (aprox)
9.2 Crores		 Symbol :
531043		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-9.6%   -7.0% -21.8% -14.3% -23.8%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar.
*  Stock Price, volume and % Change is from NSE/BSE.
*  Market cap is from Google.
*  Data is only for information. Not buy/sell advice.		 List of holidays
Date Day Close_Price Change Volume % CHG Results
01-10-26 Thu 22.55 -1 64 -4.2%
30-09-26 Wed 23.55 -1.21 676 -4.9% Data Update : 7 PM
29-09-26 Tue 24.76 -1.24 631 -4.8% 01-10-26 : 22.55
28-09-26 Mon 26 0.81 100 3.2%
25-09-26 Fri 25.19 0.24 102 1.0% Compared to  :
 22-09-26
24.95
24-09-26 Thu 24.95   50 0.0%
23-09-26 Wed         7 Days %
22-09-26 Tue 24.95   100 4.4% -9.6%
21-09-26 Mon          
18-09-26 Fri 23.89 0.89 510 3.9% Compared to  :
 01-09-26
17-09-26 Thu 23 -0.7 1.3k -3.0%
16-09-26 Wed 23.7 -0.31 1.56k -1.3% 1 Month %
15-09-26 Tue 24.01 -0.49 500 -2.0%  
11-09-26 Fri 24.5 0.48 100 2.0% .
10-09-26 Thu 24.02 -0.98 10.11k -3.9% Compared to  :
 31-07-26
24.24
09-09-26 Wed 25 -1.31 1.96k -5.0%
08-09-26 Tue 26.31   510 -5.0% 2 Months %
07-09-26 Mon         -7.0%
04-09-26 Fri 27.69 1.04 2 3.9%  
03-09-26 Thu 26.65 0.2 46 0.8% Compared to  :
 01-07-26
28.85
02-09-26 Wed 26.45   5 -0.2%
01-09-26 Tue         3 Months %
31-08-26 Mon         -21.8%
28-08-26 Fri 26.5 0 500 0.0%  
27-08-26 Thu 26.5   10 0.3% Compared to  :
 01-04-26
26.3
26-08-26 Wed        
25-08-26 Tue         6 Months %
24-08-26 Mon 26.43 0.7 16 2.7% -14.3%
21-08-26 Fri 25.73 -0.16 11 -0.6%  
20-08-26 Thu 25.89   75 -5.0% Compared to  :
 01-10-25
29.6
19-08-26 Wed        
18-08-26 Tue 27.25 -0.25 525 -0.9% 1 year %
17-08-26 Mon 27.5 -0.49 1.43k -1.8% -23.8%
14-08-26 Fri 27.99 0.99 1.72k 3.7%  
13-08-26 Thu 27 1.09 300 4.2%
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation
.
* Extreme % s' fall may include split/Bonus
.
* Blanks represents stock not traded on that day
.
* Please verify data with latest sources before taking any decision
.
*Google search
[stock_name investinstocks.co.in] for data.
.
Important Disclaimer !!!

Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock.

We are serving Nation.

Please donate.

UPI ID : investinstocks
@ybl

Paypal :
https://
www.paypal
.me/
DonateStartup
12-08-26 Wed 25.91 1.23 11.68k 5.0%
11-08-26 Tue 24.68 0.01 1k 0.0%
10-08-26 Mon 24.67 1.17 119 5.0%
07-08-26 Fri 23.5 -1.1 3 -4.5%
06-08-26 Thu 24.6 0.6 350 2.5%
05-08-26 Wed 24 0 53 0.0%
04-08-26 Tue 24 0.45 250 1.9%
03-08-26 Mon 23.55 -0.69 28 -2.8%
31-07-26 Fri 24.24 -1.26 19 -4.9%
30-07-26 Thu 25.5 0.06 2 0.2%
29-07-26 Wed 25.44 -1.31 2.41k -4.9%
28-07-26 Tue 26.75 0 13 0.0%
27-07-26 Mon 26.75 1.27 2k 5.0%
24-07-26 Fri 25.48 -1.34 681 -5.0%
23-07-26 Thu 26.82 -1.38 369 -4.9%
22-07-26 Wed 28.2 1.3 25 4.8%
21-07-26 Tue 26.9   5 4.9%
20-07-26 Mon        
17-07-26 Fri 25.65 -1.35 1.8k -5.0%
16-07-26 Thu 27   1.17k -1.1%
15-07-26 Wed        
14-07-26 Tue 27.3 -0.1 1.02k -0.4%
13-07-26 Mon 27.4 0 2 0.0%
10-07-26 Fri 27.4 -0.05 4.34k -0.2%
09-07-26 Thu 27.45 1.2 3.61k 4.6%
08-07-26 Wed 26.25 -0.12 3.47k -0.5%
07-07-26 Tue 26.37 -1.38 1.48k -5.0%
06-07-26 Mon 27.75 1.3 3.46k 4.9%
03-07-26 Fri 26.45 -0.96 1.37k -3.5%
02-07-26 Thu 27.41 -1.44 11.51k -5.0%
01-07-26 Wed 28.85 1.02 1.29k 3.7%
30-06-26 Tue 27.83 1.24 4.78k 4.7%
29-06-26 Mon 26.59 1.24 11.77k 4.9%
25-06-26 Thu 25.35 1.2 10k 5.0%
24-06-26 Wed 24.15 1.12 80k 4.9%
23-06-26 Tue 23.03 1.08 300 4.9%
22-06-26 Mon 21.95 #N/A 809 4.5%
19-06-26 Fri #N/A #N/A   #N/A
18-06-26 Thu #N/A #N/A   #N/A
17-06-26 Wed #N/A #N/A   #N/A
16-06-26 Tue #N/A #N/A   #N/A
15-06-26 Mon 21 #N/A 1.18k 4.5%
12-06-26 Fri #N/A #N/A   #N/A
11-06-26 Thu 20.1 #N/A 5 0.0%
10-06-26 Wed #N/A #N/A   #N/A
09-06-26 Tue 20.1 #N/A 1 0.5%
08-06-26 Mon #N/A #N/A   #N/A
05-06-26 Fri #N/A #N/A   #N/A
04-06-26 Thu 20 0 19 0.0%
03-06-26 Wed 20 #N/A 324 1.5%
02-06-26 Tue #N/A #N/A   #N/A
01-06-26 Mon #N/A #N/A   #N/A
29-05-26 Fri #N/A #N/A   #N/A
27-05-26 Wed #N/A #N/A   #N/A
26-05-26 Tue #N/A #N/A   #N/A
25-05-26 Mon #N/A #N/A   #N/A
22-05-26 Fri #N/A #N/A   #N/A  
21-05-26 Thu 19.7 #N/A 1 0.0%  
20-05-26 Wed #N/A #N/A   #N/A  
19-05-26 Tue 19.7 0.17 966 0.9%  
18-05-26 Mon 19.53 0 72 0.0%  
15-05-26 Fri 19.53 #N/A 10 -4.8%  
14-05-26 Thu #N/A #N/A   #N/A  
13-05-26 Wed 20.52 -0.97 119 -4.5%  
12-05-26 Tue 21.49 -1.1 100 -4.9%  
11-05-26 Mon 22.59 #N/A 375 -4.9%  
08-05-26 Fri #N/A #N/A   #N/A  
07-05-26 Thu #N/A #N/A   #N/A  
06-05-26 Wed 23.76 #N/A 2.88k -5.0%  
05-05-26 Tue #N/A #N/A   #N/A  
04-05-26 Mon 25.01 #N/A 104 0.0%  
30-04-26 Thu #N/A #N/A   #N/A  
29-04-26 Wed 25.01 #N/A 13 -5.0%  
28-04-26 Tue #N/A #N/A   #N/A  
27-04-26 Mon #N/A #N/A   #N/A  
24-04-26 Fri #N/A #N/A   #N/A  
23-04-26 Thu #N/A #N/A   #N/A  
22-04-26 Wed #N/A #N/A   #N/A  
21-04-26 Tue #N/A #N/A   #N/A  
20-04-26 Mon #N/A #N/A   #N/A  
17-04-26 Fri 26.32 -1.2 553 -4.4%  
16-04-26 Thu 27.52 #N/A 327 -4.8%  
15-04-26 Wed #N/A #N/A   #N/A  
13-04-26 Mon #N/A #N/A   #N/A  
10-04-26 Fri #N/A #N/A   #N/A  
09-04-26 Thu 28.9 0 2 0.0%  
08-04-26 Wed 28.9 0.13 108 0.5%  
07-04-26 Tue 28.77 1.35 232 4.9%  
06-04-26 Mon 27.42 0.52 110 1.9%  
02-04-26 Thu 26.9 0.6 174 2.3%  
01-04-26 Wed 26.3 1.16 23 4.6%  
30-03-26 Mon 25.14 1.19 105 5.0%  
27-03-26 Fri 23.95 0.95 35 4.1%  
25-03-26 Wed 23 0 163 0.0%  
24-03-26 Tue 23 0.2 84 0.9%  
23-03-26 Mon 22.8 -1.2 116 -5.0%  
20-03-26 Fri 24 #N/A 77 4.3%  
19-03-26 Thu #N/A #N/A   #N/A  
18-03-26 Wed 23 -1.5 299 2.6%  
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		  
16-03-26 Mon  
13-03-26 Fri  
12-03-26 Thu  
11-03-26 Wed  
10-03-26 Tue  
09-03-26 Mon  
06-03-26 Fri  
05-03-26 Thu  
04-03-26 Wed  
02-03-26 Mon  
27-02-26 Fri 24.5 -0.68 9.83k -2.7%  
26-02-26 Thu 25.18 -1.32 935 -5.0%  
25-02-26 Wed 26.5 0.64 41 2.5%  
24-02-26 Tue 25.86 1.23 26 5.0%  
23-02-26 Mon 24.63 1.17 4.22k 5.0%  
20-02-26 Fri 23.46 -0.84 19 -3.5%  
19-02-26 Thu 24.3 -1.25 10.76k -4.9%  
18-02-26 Wed 25.55 0 269 0.0%  
17-02-26 Tue 25.55 0.15 14.49k 0.6%  
16-02-26 Mon 25.4 0.4 563 1.6%  
13-02-26 Fri 25 0.5 81 2.0%  
12-02-26 Thu 24.5 -0.4 528 -1.6%  
11-02-26 Wed 24.9 0 238 0.0%  
10-02-26 Tue 24.9 #N/A 202 4.8%  
09-02-26 Mon #N/A #N/A   #N/A  
06-02-26 Fri 23.75 0 1 0.0%  
05-02-26 Thu 23.75 -1.25 63 -5.0%  
04-02-26 Wed 25 -0.75 353 -2.9%  
03-02-26 Tue 25.75 1.01 51.64k 4.1%  
02-02-26 Mon 24.74 1.17 504 5.0%  
01-02-26 Sun 23.57 -0.85 130 -3.5%  
30-01-26 Fri 24.42 -1.28 10.06k -5.0%  
29-01-26 Thu 25.7 #N/A 56 0.0%  
28-01-26 Wed #N/A #N/A   #N/A  
27-01-26 Tue 25.7 #N/A 5.12k 5.0%  
23-01-26 Fri #N/A #N/A   #N/A  
22-01-26 Thu #N/A #N/A   #N/A  
21-01-26 Wed #N/A #N/A   #N/A  
20-01-26 Tue 24.48 #N/A 8.44k 5.0%  
19-01-26 Mon #N/A #N/A   #N/A  
16-01-26 Fri 23.32 -1.22 18.27k -5.0%  
14-01-26 Wed 24.54 #N/A 976 0.0%  
13-01-26 Tue #N/A #N/A   #N/A  
12-01-26 Mon 24.54 #N/A 18 0.0%  
09-01-26 Fri #N/A #N/A   #N/A  
08-01-26 Thu 24.54 0 1 0.0%  
07-01-26 Wed 24.54 #N/A 1.4k -2.0%  
06-01-26 Tue #N/A #N/A   #N/A  
05-01-26 Mon #N/A #N/A   #N/A  
02-01-26 Fri 25.04 #N/A 2.69k 0.0%  
01-01-26 Thu #N/A #N/A   #N/A  
31-12-25 Wed 25.04 0 125 0.0%  
30-12-25 Tue 25.04 -0.58 600 -2.3%  
29-12-25 Mon 25.62 0.01 362 0.0%  
26-12-25 Fri 25.61 -1.34 1.02k -5.0%  
24-12-25 Wed 26.95 -1.41 151 -5.0%  
23-12-25 Tue 28.36 1.35 1 5.0%  
22-12-25 Mon 27.01 0 38 0.0%  
19-12-25 Fri 27.01 1.28 334 5.0%  
18-12-25 Thu 25.73 #N/A 1 5.0%  
17-12-25 Wed #N/A #N/A   #N/A  
16-12-25 Tue #N/A #N/A   #N/A  
15-12-25 Mon 24.51 0 156 0.0%  
12-12-25 Fri 24.51 #N/A 50 0.0%  
11-12-25 Thu #N/A #N/A   #N/A  
10-12-25 Wed 24.51 0.29 583 1.2%  
09-12-25 Tue 24.22 0 17 0.0%  
08-12-25 Mon 24.22 #N/A 2 0.0%  
05-12-25 Fri #N/A #N/A   #N/A  
04-12-25 Thu 24.21 #N/A 300 5.0%  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue 23.06 0 5 0.0%  
01-12-25 Mon 23.06 0.01 34 0.0%  
28-11-25 Fri 23.05 -1.2 2 -4.9%  
27-11-25 Thu 24.25 -1.15 1k -4.5%  
26-11-25 Wed 25.4 -1.33 29 -5.0%  
25-11-25 Tue 26.73 1.27 1.11k 5.0%  
24-11-25 Mon 25.46 -1 6k -4.0%  
21-11-25 Fri 24.25 1.21 105 5.0%  
20-11-25 Thu 25.25 0 7 0.0%  
19-11-25 Wed 25.25 1.01 44 4.2%  
18-11-25 Tue 24.24 -1.27 901 -5.0%  
17-11-25 Mon 25.51 #N/A 1 0.0%  
14-11-25 Fri #N/A #N/A   #N/A  
13-11-25 Thu 25.51 #N/A 214 -5.0%  
12-11-25 Wed #N/A #N/A   #N/A  
11-11-25 Tue 26.85 0 200 0.0%  
10-11-25 Mon 26.85 -0.15 112 -0.6%  
07-11-25 Fri 27 0 69 0.0%  
06-11-25 Thu 27 -0.59 391 -2.1%  
04-11-25 Tue 27.59 -1.45 1k -5.0%  
03-11-25 Mon 29.04 1.38 490 5.0%  
31-10-25 Fri 27.66 1.31 293 5.0%  
30-10-25 Thu 26.35 1.25 110 5.0%  
29-10-25 Wed 25.1 1.19 1.5k 5.0%  
28-10-25 Tue 23.91 0.01 20 0.0%  
27-10-25 Mon 23.9 0.04 168 0.2%  
24-10-25 Fri 23.86 0.01 1 0.0%  
23-10-25 Thu 23.85 -0.02 2.08k -0.1%  
21-10-25 Tue 23.87 -1.21 2.28k -4.8%  
20-10-25 Mon 25.08 -1.3 1.47k -4.9%  
17-10-25 Fri 26.38 -1.38 278 -5.0%  
16-10-25 Thu 27.76 -1.46 625 -5.0%  
15-10-25 Wed 29.22 -1.53 105 -5.0%  
14-10-25 Tue 30.75 -1.61 131 -5.0%  
13-10-25 Mon 32.36 -1.7 1.07k -5.0%  
10-10-25 Fri 34.06 -1.79 4.23k -5.0%  
09-10-25 Thu 35.85 1.69 9.57k 4.9%  
08-10-25 Wed 34.16 1.61 4.38k 4.9%  
07-10-25 Tue 32.55 1.55 2.15k 5.0%  
06-10-25 Mon 31 1.4 2.01k 4.7%  
03-10-25 Fri 29.6 0 186 0.0%  
01-10-25 Wed 29.6 -0.16 1.12k -0.5%  
30-09-25 Tue 29.76 1.41 958 5.0%  
29-09-25 Mon 28.35 0 25 0.0%