Dhanvantri Jeevan Rekha Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
08-04-2026
Wed		 BSE Sensex : 77,562.90
+2946.32
+3.95%		 NSE Nifty 50 : 23,997.35
+873.70
+3.78%		 USD - INR
1 $ = Rs 92.58		 Find Stock
Company: Dhanvantri Jeevan Rekha Ltd MCap (aprox)
11.8 Crores		 Symbol :
531043		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
25.7%   16.1% 17.8% -15.1% 58.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
08-04-26 Wed 28.9 0.13 108 0.5%
07-04-26 Tue 28.77 1.35 232 4.9% Data Update : 8 PM
06-04-26 Mon 27.42 0.52 110 1.9% 08-04-26 : 28.9
02-04-26 Thu 26.9 0.6 174 2.3%
01-04-26 Wed 26.3 1.16 23 4.6% Compared to  :
 25-03-26
23
30-03-26 Mon 25.14 1.19 105 5.0%
27-03-26 Fri 23.95   35 4.1% 7 Days %
25-03-26 Wed 23 0 116 -5.0% 25.7%
24-03-26 Tue 23   77 4.3%  
23-03-26 Mon         Compared to  :
 09-03-26
20-03-26 Fri 23 0.58 299 2.6%
19-03-26 Thu 22.42 -0.58 500 -0.2% 1 Month %
18-03-26 Wed 23   7 5.0%  
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 Compared to  :
 09-02-26
24.9
13-03-26 Fri
12-03-26 Thu 2 Months %
11-03-26 Wed 16.1%
10-03-26 Tue  
09-03-26 Mon Compared to  :
 08-01-26
24.54
06-03-26 Fri
05-03-26 Thu 3 Months %
04-03-26 Wed 17.8%
02-03-26 Mon  
27-02-26 Fri         Compared to  :
 08-10-25
34.06
26-02-26 Thu        
25-02-26 Wed 24.5 -0.68 9.83k -2.7% 6 Months %
24-02-26 Tue 25.18 -1.32 935 -5.0% -15.1%
23-02-26 Mon 26.5 0.64 41 2.5%  
20-02-26 Fri 25.86 1.23 26 5.0% Compared to  :
 08-04-25
18.25
19-02-26 Thu 24.63 1.17 4.22k 5.0%
18-02-26 Wed 23.46 -0.84 19 -3.5% 1 year %
17-02-26 Tue 24.3 -1.25 10.76k -4.9% 58.4%
16-02-26 Mon 25.55 0 269 0.0%  
13-02-26 Fri 25.55 0.15 14.49k 0.6%
*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.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
12-02-26 Thu 25.4 0.4 563 1.6%
11-02-26 Wed 25 0.5 81 2.0%
10-02-26 Tue 24.5 -0.4 528 -1.6%
09-02-26 Mon 24.9 0 238 0.0%
06-02-26 Fri 24.9   202 4.8%
05-02-26 Thu        
04-02-26 Wed 23.75 0 1 0.0%
03-02-26 Tue 23.75 -1.25 63 -5.0%
02-02-26 Mon 25 -0.75 353 -2.9%
01-02-26 Sun 25.75 1.01 51.64k 4.1%
30-01-26 Fri 24.74 1.17 504 5.0%
29-01-26 Thu 23.57 -0.85 130 -3.5%
28-01-26 Wed 24.42 -1.28 10.06k -5.0%
27-01-26 Tue 25.7   56 0.0%
23-01-26 Fri        
22-01-26 Thu 25.7   5.12k 5.0%
21-01-26 Wed        
20-01-26 Tue        
19-01-26 Mon        
16-01-26 Fri 24.48   8.44k 5.0%
14-01-26 Wed        
13-01-26 Tue 23.32 -1.22 18.27k -5.0%
12-01-26 Mon 24.54   976 0.0%
09-01-26 Fri        
08-01-26 Thu 24.54   18 0.0%
07-01-26 Wed        
06-01-26 Tue 24.54 0 1 0.0%
05-01-26 Mon 24.54   1.4k -2.0%
02-01-26 Fri        
01-01-26 Thu        
31-12-25 Wed 25.04   2.69k 0.0%
30-12-25 Tue        
29-12-25 Mon 25.04 0 125 0.0%
26-12-25 Fri 25.04 -0.58 600 -2.3%
24-12-25 Wed 25.62 0.01 362 0.0%
23-12-25 Tue 25.61 -1.34 1.02k -5.0%
22-12-25 Mon 26.95 -1.41 151 -5.0%
19-12-25 Fri 28.36 1.35 1 5.0%  
18-12-25 Thu 27.01 0 38 0.0%  
17-12-25 Wed 27.01 1.28 334 5.0%  
16-12-25 Tue 25.73   1 5.0%  
15-12-25 Mon          
12-12-25 Fri          
11-12-25 Thu 24.51 0 156 0.0%  
10-12-25 Wed 24.51 #N/A 50 0.0%  
09-12-25 Tue #N/A #N/A   #N/A  
08-12-25 Mon 24.51 0.29 583 1.2%  
05-12-25 Fri 24.22 0 17 0.0%  
04-12-25 Thu 24.22 #N/A 2 0.0%  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue 24.21 #N/A 300 5.0%  
01-12-25 Mon #N/A #N/A   #N/A  
28-11-25 Fri 23.06 0 5 0.0%  
27-11-25 Thu 23.06 0.01 34 0.0%  
26-11-25 Wed 24.25 -1.15 1k -4.5%  
25-11-25 Tue 23.05 -1.2 2 -4.9%  
24-11-25 Mon 25.4 -1.33 29 -5.0%  
21-11-25 Fri 26.73 1.27 1.11k 5.0%  
20-11-25 Thu 25.46 1.21 105 5.0%  
19-11-25 Wed 24.25 -1 6k -4.0%  
18-11-25 Tue 25.25 0 7 0.0%  
17-11-25 Mon 25.25 1.01 44 4.2%  
14-11-25 Fri 24.24 -1.27 901 -5.0%  
13-11-25 Thu 25.51 #N/A 1 0.0%  
12-11-25 Wed #N/A #N/A   #N/A  
11-11-25 Tue #N/A #N/A   #N/A  
10-11-25 Mon 25.51 #N/A 214 -5.0%  
07-11-25 Fri 26.85 0 200 0.0%  
06-11-25 Thu 26.85 -0.15 112 -0.6%  
04-11-25 Tue 27 0 69 0.0%  
03-11-25 Mon 27 -0.59 391 -2.1%  
31-10-25 Fri 27.59 -1.45 1k -5.0%  
30-10-25 Thu 29.04 1.38 490 5.0%  
29-10-25 Wed 27.66 1.31 293 5.0%  
28-10-25 Tue 26.35 1.25 110 5.0%  
27-10-25 Mon 25.1 1.19 1.5k 5.0%  
24-10-25 Fri 23.91 0.01 20 0.0%  
23-10-25 Thu 23.9 0.04 168 0.2%  
21-10-25 Tue 23.86 0.01 1 0.0%  
20-10-25 Mon 23.85 -0.02 2.08k -0.1%  
17-10-25 Fri 23.87 -1.21 2.28k -4.8%  
16-10-25 Thu 25.08 -1.3 1.47k -4.9%  
15-10-25 Wed 26.38 -1.38 278 -5.0%  
14-10-25 Tue 29.22 -1.53 105 -5.0%  
13-10-25 Mon 27.76 -1.46 625 -5.0%  
10-10-25 Fri 30.75 -1.61 131 -5.0%  
09-10-25 Thu 32.36 -1.7 1.07k -5.0%  
08-10-25 Wed 34.06 -1.79 4.23k -5.0%  
07-10-25 Tue 35.85 1.69 9.57k 4.9%  
06-10-25 Mon 34.16 1.61 4.38k 4.9%  
03-10-25 Fri 32.55 1.55 2.15k 5.0%  
01-10-25 Wed 31 1.4 2.01k 4.7%  
30-09-25 Tue 29.6 0 186 0.0%  
29-09-25 Mon 29.6 -0.16 1.12k -0.5%  
26-09-25 Fri 29.76 1.41 958 5.0%  
25-09-25 Thu 28.35 1.35 3.37k 5.0%  
24-09-25 Wed 28.35 0 25 0.0%  
23-09-25 Tue 27 0.75 3.72k 2.9%  
22-09-25 Mon 26.25 1.25 2.11k 5.0%  
19-09-25 Fri 25 0.58 502 2.4%  
18-09-25 Thu 24.42 0 1.45k 0.0%  
17-09-25 Wed 24.42 1.16 4.61k 5.0%  
16-09-25 Tue 23.26 1.1 4.07k 5.0%  
15-09-25 Mon 22.16 0.03 272 0.1%  
12-09-25 Fri 22.13 1.04 100 4.9%  
11-09-25 Thu 21.09 -1.11 124 -5.0%  
10-09-25 Wed 22.2 1.05 1.27k 5.0%  
09-09-25 Tue 21.15 -0.9 6 -4.1%  
08-09-25 Mon 22.05 -0.7 224 -3.1%  
05-09-25 Fri 22.75 #N/A 360 4.8%  
04-09-25 Thu #N/A #N/A   #N/A  
03-09-25 Wed 21.7 0.2 1.12k 0.9%  
02-09-25 Tue 21.5 0.5 11 2.4%  
01-09-25 Mon 21 0 1 0.0%  
29-08-25 Fri 21 0.7 364 3.4%  
28-08-25 Thu 20.3 -1 7 -4.7%  
26-08-25 Tue 21.3 0 63 0.0%  
25-08-25 Mon 21.3 -1.1 5k -4.9%  
22-08-25 Fri 23.25 1.1 4.49k 5.0%  
21-08-25 Thu 22.4 -0.85 133 -3.7%  
20-08-25 Wed 22.15 1.05 2.69k 5.0%  
19-08-25 Tue 21.1 0.04 40.91k 0.2%  
18-08-25 Mon 21.06 0.06 450 0.3%  
14-08-25 Thu 21 -0.75 4k -3.4%  
13-08-25 Wed 21.75 0.4 571 1.9%  
12-08-25 Tue 21.35 #N/A 109 -4.4%  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri 22.34 -0.12 86 -0.5%  
07-08-25 Thu 22.46 -0.24 600 -1.1%  
06-08-25 Wed 22.7 0.6 35 2.7%  
05-08-25 Tue 22.1 0 4 0.0%  
04-08-25 Mon 22.1 0 301 0.0%  
01-08-25 Fri 22.1 0.9 335 4.2%  
31-07-25 Thu 21.2 -1.1 6.33k -4.9%  
30-07-25 Wed 22.3 1.05 4.33k 4.9%  
29-07-25 Tue 21.25 -0.79 4.5k -3.6%  
28-07-25 Mon 22.04 0.95 5.54k 4.5%  
25-07-25 Fri 21.09 0.97 4.7k 4.8%  
24-07-25 Thu 20.12 0.95 5.62k 5.0%  
23-07-25 Wed 19.17 -1 5.8k -5.0%  
22-07-25 Tue 20.17 0.96 9.25k 5.0%  
21-07-25 Mon 19.21 0.21 4.09k 1.1%  
18-07-25 Fri 19 -1 31 -5.0%  
17-07-25 Thu 20 0 1.01k 0.0%  
16-07-25 Wed 20 0 166 0.0%  
15-07-25 Tue 20 -0.2 1.51k -1.0%  
14-07-25 Mon 20.2 0 5 0.0%  
11-07-25 Fri 20.2 #N/A 411 3.5%  
10-07-25 Thu #N/A #N/A   #N/A  
09-07-25 Wed 19.52 -1.02 2.01k -5.0%  
08-07-25 Tue 20.54 -1.08 55 -5.0%  
07-07-25 Mon 21.62 0 30 0.0%  
04-07-25 Fri 21.62 #N/A 11 0.0%  
03-07-25 Thu #N/A #N/A   #N/A  
02-07-25 Wed 21.62 -1.13 38 -5.0%  
01-07-25 Tue 22.75 0 858 0.0%  
30-06-25 Mon 22.75 0 550 0.0%  
27-06-25 Fri 22.75 0 40 0.0%  
26-06-25 Thu 22.75 0 813 0.0%  
25-06-25 Wed 22.75 0.75 681 3.4%  
24-06-25 Tue 22 0.05 4.1k 0.2%  
23-06-25 Mon 21.95 0.1 50 0.5%  
20-06-25 Fri 21.85 1.04 161 5.0%  
19-06-25 Thu 20.81 0 30 0.0%  
18-06-25 Wed 20.81 -1.04 4.75k -4.8%  
17-06-25 Tue 23 -0.88 874 -3.7%  
16-06-25 Mon 21.85 -1.15 31.2k -5.0%  
13-06-25 Fri 23.88 1.13 636 5.0%  
12-06-25 Thu 22.75 1.08 29.12k 5.0%  
11-06-25 Wed 21.67 1.03 21.71k 5.0%  
10-06-25 Tue 20.64 0.98 4.16k 5.0%  
09-06-25 Mon 19.66 0.93 2.76k 5.0%  
06-06-25 Fri 18.73 0.89 3.41k 5.0%  
05-06-25 Thu 17.84 -0.01 2.09k -0.1%  
04-06-25 Wed 17 0 2.54k 0.0%  
03-06-25 Tue 17.85 0.85 355 5.0%  
02-06-25 Mon 17 0.25 1.3k 1.5%  
30-05-25 Fri 16.75 #N/A   #N/A  
29-05-25 Thu #N/A #N/A 11 0.0%  
28-05-25 Wed 16.75 -0.2 20 -1.2%  
27-05-25 Tue 16.95 0 222 0.0%  
26-05-25 Mon 16.95 0 9 0.0%  
23-05-25 Fri 16.95 0 1.19k 0.0%  
22-05-25 Thu 16.95 -0.15 2.19k -0.9%  
21-05-25 Wed 17.1 0 93 0.0%  
20-05-25 Tue 17.1 -0.51 2.2k -2.9%  
19-05-25 Mon 17.61 -0.77 363 -4.2%  
16-05-25 Fri 18.38 -0.94 509 -4.9%  
15-05-25 Thu 19.41 0 160 0.0%  
14-05-25 Wed 19.32 -0.09 503 -0.5%  
13-05-25 Tue 19.41 0 1.02k 0.0%  
12-05-25 Mon 19.41 #N/A 9 -0.5%  
09-05-25 Fri #N/A #N/A   #N/A  
08-05-25 Thu #N/A #N/A   #N/A  
07-05-25 Wed #N/A #N/A   #N/A  
06-05-25 Tue #N/A #N/A   #N/A  
05-05-25 Mon 19.5 0 1 0.0%  
02-05-25 Fri 19.5 0 125 0.0%  
30-04-25 Wed 19.5 0 350 0.0%  
29-04-25 Tue 19.5 -0.5 20 -2.5%  
28-04-25 Mon 20 -0.6 273 -2.9%  
25-04-25 Fri 20.6 -0.03 182 -0.1%  
24-04-25 Thu 20.63 0.97 154 4.9%  
23-04-25 Wed 19.66 0 20 0.0%  
22-04-25 Tue 19.66 0.16 482 0.8%  
21-04-25 Mon 19.5 0 17 0.0%  
17-04-25 Thu 19.5 -0.44 97 -2.2%  
16-04-25 Wed 19.94 0.94 114 4.9%  
15-04-25 Tue 19 0.51 9 2.8%  
11-04-25 Fri 18.49 #N/A 245 1.3%  
09-04-25 Wed #N/A #N/A   #N/A  
08-04-25 Tue 18.25 -0.75 339 -3.9%  
07-04-25 Mon #N/A #N/A   #N/A  
04-04-25 Fri 19 #N/A 143 -5.0%  
03-04-25 Thu #N/A #N/A   #N/A