UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,311.80 +0.80 (+0.03%) DOW
38,170.73 +267.44 (+0.71%) Bitcoin GBP
47,239.97 +1,304.38 (+2.84%)
Dhanvantri Jeevan Rekha Limited (ZDHJERK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:22PM IST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 20.71 | 21.00 | 19.68 | 21.00 | 21.00 | 377 |
| 30 Apr 2024 | 21.80 | 22.00 | 20.71 | 20.71 | 20.71 | 601 |
| 29 Apr 2024 | 21.86 | 21.86 | 20.86 | 21.80 | 21.80 | 1,261 |
| 26 Apr 2024 | 20.86 | 20.86 | 20.17 | 20.86 | 20.86 | 701 |
| 25 Apr 2024 | 21.51 | 21.51 | 20.86 | 21.23 | 21.23 | 22 |
| 24 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 23 Apr 2024 | 22.40 | 22.40 | 21.95 | 21.95 | 21.95 | 170 |
| 22 Apr 2024 | 21.80 | 21.80 | 21.34 | 21.34 | 21.34 | 53 |
| 19 Apr 2024 | 20.80 | 21.60 | 20.80 | 21.34 | 21.34 | 867 |
| 18 Apr 2024 | 20.86 | 20.94 | 20.80 | 20.80 | 20.80 | 1,048 |
| 16 Apr 2024 | 18.44 | 20.00 | 18.42 | 19.95 | 19.95 | 485 |
| 15 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 432 |
| 12 Apr 2024 | 21.90 | 21.90 | 20.40 | 20.40 | 20.40 | 1,961 |
| 10 Apr 2024 | 23.60 | 23.60 | 21.47 | 21.47 | 21.47 | 991 |
| 09 Apr 2024 | 22.95 | 22.95 | 22.50 | 22.60 | 22.60 | 1,972 |
| 08 Apr 2024 | 22.54 | 22.60 | 22.50 | 22.50 | 22.50 | 2,250 |
| 05 Apr 2024 | 22.54 | 22.54 | 22.40 | 22.54 | 22.54 | 2,238 |
| 04 Apr 2024 | 24.36 | 24.36 | 23.00 | 23.00 | 23.00 | 207 |
| 03 Apr 2024 | 21.02 | 23.22 | 21.02 | 23.22 | 23.22 | 3,929 |
| 02 Apr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 62 |
| 01 Apr 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 41 |
| 28 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 27 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2 |
| 26 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 251 |
| 22 Mar 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 9 |
| 21 Mar 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 488 |
| 20 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 10 |
| 19 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 250 |
| 18 Mar 2024 | 26.64 | 26.64 | 26.60 | 26.60 | 26.60 | 6,089 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 25.67 | 26.70 | 25.67 | 26.70 | 26.70 | 3,131 |
| 13 Mar 2024 | 26.65 | 27.18 | 26.19 | 26.19 | 26.19 | 7,336 |
| 12 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 3,700 |
| 11 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 52 |
| 07 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1,889 |
| 06 Mar 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2,351 |
| 05 Mar 2024 | 26.66 | 26.66 | 26.65 | 26.65 | 26.65 | 3,817 |
| 04 Mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 2,031 |
| 01 Mar 2024 | 27.73 | 27.73 | 26.66 | 26.66 | 26.66 | 1,377 |
| 29 Feb 2024 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 2,221 |
| 28 Feb 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 1,301 |
| 27 Feb 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 4,315 |
| 26 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 550 |
| 23 Feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 745 |
| 22 Feb 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4,200 |
| 21 Feb 2024 | 23.48 | 23.48 | 23.00 | 23.48 | 23.48 | 10,046 |
| 20 Feb 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 5,315 |
| 19 Feb 2024 | 20.30 | 21.31 | 20.30 | 21.31 | 21.31 | 7,139 |
| 16 Feb 2024 | 21.36 | 22.00 | 20.25 | 20.30 | 20.30 | 1,981 |
| 15 Feb 2024 | 20.90 | 21.36 | 19.34 | 21.30 | 21.30 | 8,080 |
| 14 Feb 2024 | 21.25 | 21.50 | 19.67 | 20.35 | 20.35 | 2,204 |
| 13 Feb 2024 | 19.70 | 21.50 | 19.68 | 20.70 | 20.70 | 1,665 |
| 12 Feb 2024 | 22.89 | 22.89 | 20.71 | 20.71 | 20.71 | 1,068 |
| 09 Feb 2024 | 21.00 | 21.87 | 20.00 | 21.80 | 21.80 | 1,356 |
| 08 Feb 2024 | 21.00 | 21.90 | 20.86 | 21.03 | 21.03 | 2,893 |
| 07 Feb 2024 | 21.51 | 22.00 | 20.86 | 20.86 | 20.86 | 984 |
| 06 Feb 2024 | 21.95 | 22.00 | 20.86 | 21.95 | 21.95 | 1,616 |
| 05 Feb 2024 | 22.99 | 22.99 | 20.90 | 21.95 | 21.95 | 2,081 |
| 02 Feb 2024 | 21.00 | 22.00 | 20.50 | 21.99 | 21.99 | 3,301 |
| 01 Feb 2024 | 21.00 | 21.00 | 20.20 | 21.00 | 21.00 | 3,235 |
| 31 Jan 2024 | 20.10 | 20.85 | 19.00 | 20.10 | 20.10 | 4,182 |
| 30 Jan 2024 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 1,898 |
| 29 Jan 2024 | 20.89 | 20.89 | 18.91 | 19.05 | 19.05 | 4,606 |
| 25 Jan 2024 | 19.50 | 19.95 | 19.11 | 19.90 | 19.90 | 5,399 |
| 24 Jan 2024 | 20.80 | 20.90 | 18.93 | 19.00 | 19.00 | 4,266 |
| 23 Jan 2024 | 19.90 | 19.95 | 18.05 | 19.92 | 19.92 | 7,878 |
| 19 Jan 2024 | 18.00 | 18.17 | 18.00 | 18.17 | 18.17 | 2,237 |
| 18 Jan 2024 | 17.00 | 17.32 | 16.25 | 17.32 | 17.32 | 4,365 |
| 17 Jan 2024 | 16.00 | 17.43 | 16.00 | 16.50 | 16.50 | 1,219 |
| 16 Jan 2024 | 17.25 | 17.25 | 16.47 | 16.60 | 16.60 | 2,636 |
| 15 Jan 2024 | 17.01 | 17.80 | 16.15 | 16.94 | 16.94 | 9,496 |
| 12 Jan 2024 | 17.04 | 17.89 | 16.20 | 17.00 | 17.00 | 5,266 |
| 11 Jan 2024 | 16.76 | 17.25 | 16.76 | 17.04 | 17.04 | 12,049 |
| 10 Jan 2024 | 15.96 | 16.43 | 15.00 | 16.43 | 16.43 | 3,983 |
| 09 Jan 2024 | 15.10 | 15.65 | 14.95 | 15.65 | 15.65 | 12,421 |
| 08 Jan 2024 | 14.01 | 14.95 | 14.01 | 14.95 | 14.95 | 2,663 |
| 05 Jan 2024 | 14.30 | 14.30 | 13.55 | 14.30 | 14.30 | 2,784 |
| 04 Jan 2024 | 13.55 | 14.97 | 13.55 | 13.62 | 13.62 | 4,496 |
| 03 Jan 2024 | 14.05 | 14.35 | 13.50 | 14.26 | 14.26 | 1,160 |
| 02 Jan 2024 | 14.00 | 14.33 | 13.73 | 13.73 | 13.73 | 1,708 |
| 01 Jan 2024 | 14.40 | 14.40 | 13.25 | 13.65 | 13.65 | 5,416 |
| 29 Dec 2023 | 14.10 | 14.80 | 13.60 | 13.75 | 13.75 | 487 |
| 28 Dec 2023 | 14.00 | 15.14 | 13.70 | 14.10 | 14.10 | 4,188 |
| 27 Dec 2023 | 15.47 | 15.47 | 14.42 | 14.42 | 14.42 | 1,223 |
| 26 Dec 2023 | 15.90 | 15.90 | 14.50 | 15.17 | 15.17 | 112 |
| 22 Dec 2023 | 14.44 | 15.18 | 14.44 | 15.17 | 15.17 | 629 |
| 21 Dec 2023 | 14.47 | 15.19 | 13.75 | 15.19 | 15.19 | 378 |
| 20 Dec 2023 | 14.47 | 14.47 | 13.79 | 14.47 | 14.47 | 190 |
| 19 Dec 2023 | 14.50 | 15.20 | 13.76 | 13.79 | 13.79 | 2,961 |
| 18 Dec 2023 | 15.55 | 15.95 | 14.48 | 14.48 | 14.48 | 1,042 |
| 15 Dec 2023 | 15.71 | 15.71 | 15.24 | 15.24 | 15.24 | 78 |
| 14 Dec 2023 | 15.75 | 16.20 | 15.00 | 15.01 | 15.01 | 3,317 |
| 13 Dec 2023 | 15.60 | 15.60 | 15.45 | 15.45 | 15.45 | 163 |
| 12 Dec 2023 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | 252 |
| 11 Dec 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 22 |
| 08 Dec 2023 | 16.05 | 16.10 | 14.90 | 14.90 | 14.90 | 803 |
| 07 Dec 2023 | 15.25 | 15.40 | 14.95 | 15.40 | 15.40 | 107 |
| 06 Dec 2023 | 14.65 | 14.95 | 14.21 | 14.70 | 14.70 | 2,487 |
| 05 Dec 2023 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | 213 |
| 04 Dec 2023 | 14.31 | 14.35 | 14.00 | 14.35 | 14.35 | 4,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.