Dhanvantri Jeevan Rekha

DHNJ
🏛️ india →
29.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.84 12.84 12.13 12.84 0.0M
2021-12-30 12.23 12.23 12.23 12.23 0.0M
2021-12-29 11.65 11.65 11.65 11.65 0.0M
2021-12-28 11.10 11.10 11.10 11.10 0.0M
2021-12-27 10.08 10.58 10.00 10.58 0.0M
2021-12-24 9.80 10.08 9.80 10.08 0.0M
2021-12-23 10.02 10.50 9.55 9.60 0.0M
2021-12-22 9.75 10.02 9.25 10.02 0.0M
2021-12-21 10.00 10.50 9.50 9.55 0.0M
2021-12-20 10.65 10.65 10.00 10.00 0.0M
2021-12-17 10.15 10.44 9.95 10.15 0.0M
2021-12-16 9.60 10.08 9.12 9.95 0.0M
2021-12-15 9.35 9.60 8.70 9.60 0.0M
2021-12-14 10.08 10.08 9.15 9.15 0.0M
2021-12-13 9.60 9.60 9.60 9.60 0.0M
2021-12-10 9.60 9.60 9.60 9.60 0.0M
2021-12-09 9.15 9.15 9.15 9.15 0.0M
2021-12-08 9.15 9.15 8.70 9.15 0.0M
2021-12-07 9.17 9.17 9.15 9.15 0.0M
2021-12-06 8.85 9.20 8.85 9.17 0.0M
2021-12-02 8.85 8.85 8.85 8.85 0.0M
2021-11-30 9.30 9.30 9.30 9.30 0.0M
2021-11-29 9.43 9.43 9.30 9.30 0.0M
2021-11-26 8.99 8.99 8.99 8.99 0.0M
2021-11-25 8.99 8.99 8.99 8.99 0.0M
2021-11-24 9.03 9.03 8.99 8.99 0.0M
2021-11-23 8.24 8.60 8.24 8.60 0.0M
2021-11-22 7.85 8.24 7.85 8.24 0.0M
2021-11-18 7.85 7.85 7.85 7.85 0.0M
2021-11-17 7.50 7.85 7.50 7.85 0.0M
2021-11-16 7.86 7.86 7.50 7.50 0.0M
2021-11-15 7.86 7.86 7.86 7.86 0.0M
2021-11-12 8.27 8.27 8.27 8.27 0.0M
2021-11-11 8.70 8.70 8.70 8.70 0.0M
2021-11-10 9.15 9.15 9.15 9.15 0.0M
2021-11-09 9.63 9.63 9.63 9.63 0.0M
2021-11-08 10.00 10.73 9.71 10.12 0.0M
2021-11-04 10.22 10.22 10.20 10.22 0.0M
2021-11-03 9.28 9.74 9.28 9.74 0.0M
2021-11-02 9.40 9.87 8.95 9.28 0.0M
2021-11-01 9.40 9.40 9.40 9.40 0.0M
2021-10-29 9.00 9.00 9.00 9.00 0.0M
2021-10-27 9.00 9.00 9.00 9.00 0.0M
2021-10-26 9.00 9.00 9.00 9.00 0.0M
2021-10-25 8.58 8.58 8.58 8.58 0.0M
2021-10-22 9.25 9.25 8.58 8.58 0.0M
2021-10-21 9.03 9.03 9.03 9.03 0.0M
2021-10-20 9.50 9.50 9.50 9.50 0.0M
2021-10-19 9.50 9.50 9.50 9.50 0.0M
2021-10-18 9.60 9.60 9.60 9.60 0.0M
2021-10-13 9.60 9.60 9.60 9.60 0.0M
2021-09-22 9.60 9.60 9.60 9.60 0.0M
2021-09-13 10.09 10.09 10.09 10.09 0.0M
2021-07-14 10.60 10.62 10.13 10.62 0.0M
2021-07-13 10.14 10.14 10.14 10.14 0.0M
2021-07-12 9.66 9.66 9.66 9.66 0.0M
2021-07-09 9.22 9.22 9.20 9.20 0.0M
2021-07-08 8.78 8.79 8.78 8.79 0.0M
2021-07-07 8.38 8.38 8.38 8.38 0.0M
2021-07-06 7.65 7.99 7.65 7.99 0.0M
2021-07-05 7.50 7.61 7.45 7.61 0.0M
2021-07-02 6.95 7.27 6.95 7.27 0.0M
2021-06-29 6.30 6.93 6.30 6.93 0.0M
2021-06-28 6.66 6.66 6.55 6.60 0.0M
2021-06-23 6.35 6.35 6.35 6.35 0.0M
2021-06-22 6.98 6.98 6.33 6.35 0.0M
2021-06-18 6.09 6.65 6.09 6.65 0.0M
2021-06-17 5.83 6.40 5.83 6.40 0.0M
2021-06-16 6.10 6.10 6.10 6.10 0.0M
2021-06-15 6.30 6.65 6.30 6.36 0.0M
2021-06-14 6.30 6.81 6.30 6.35 0.0M
2021-06-11 6.14 6.78 6.14 6.50 0.0M
2021-06-10 6.21 6.79 6.21 6.46 0.0M
2021-06-09 6.50 6.50 6.05 6.48 0.0M
2021-06-08 6.21 6.21 6.21 6.21 0.0M
2021-06-07 6.15 6.15 5.90 6.15 0.0M
2021-06-04 5.86 5.86 5.86 5.86 0.0M
2021-06-03 6.76 6.76 6.15 6.15 0.0M
2021-06-02 6.43 6.44 6.43 6.44 0.0M
2021-06-01 7.40 7.40 6.70 6.75 0.0M
2021-05-31 6.76 7.05 6.43 7.05 0.0M
2021-05-28 7.25 7.28 6.75 6.76 0.0M
2021-05-27 6.60 6.95 6.60 6.95 0.0M
2021-05-26 6.63 6.63 6.63 6.63 0.0M
2021-05-25 6.48 6.49 5.90 6.33 0.0M
2021-05-24 6.19 6.19 6.19 6.19 0.0M
2021-05-20 5.90 5.90 5.90 5.90 0.0M
2021-05-19 6.55 6.55 6.10 6.10 0.0M
2021-05-18 6.00 6.50 6.00 6.25 0.0M
2021-05-17 6.48 6.48 6.20 6.20 0.0M
2021-05-14 6.50 6.50 6.18 6.18 0.0M
2021-05-12 6.45 6.45 6.43 6.43 0.0M
2021-05-11 6.12 6.75 6.12 6.75 0.0M
2021-05-10 5.87 6.44 5.86 6.44 0.0M
2021-05-07 6.17 6.17 6.16 6.16 0.0M
2021-05-06 6.48 6.48 6.48 6.48 0.0M
2021-05-05 6.18 6.82 6.18 6.48 0.0M
2021-05-04 6.50 6.50 6.50 6.50 0.0M
2021-04-30 6.15 6.75 6.15 6.75 0.0M
2021-04-29 6.50 6.50 6.46 6.46 0.0M
2021-04-28 6.80 6.80 6.80 6.80 0.0M
2021-04-27 7.10 7.10 6.47 6.50 0.0M
2021-04-26 6.78 6.78 6.20 6.78 0.0M
2021-04-23 5.90 6.47 5.90 6.47 0.0M
2021-04-22 6.10 6.30 6.10 6.17 0.0M
2021-04-20 6.42 6.42 6.42 6.42 0.0M
2021-04-19 6.42 6.42 6.42 6.42 0.0M
2021-04-16 6.75 6.75 6.75 6.75 0.0M
2021-04-15 7.09 7.09 7.09 7.09 0.0M
2021-04-09 7.46 7.46 7.46 7.46 0.0M
2021-03-22 7.46 7.46 7.46 7.46 0.0M
2021-03-18 7.46 7.46 7.46 7.46 0.0M
2021-03-16 7.84 7.84 7.46 7.46 0.0M
2021-03-12 7.84 7.84 7.84 7.84 0.0M
2021-03-10 8.68 8.68 8.25 8.25 0.0M
2021-03-09 8.40 8.80 8.40 8.68 0.0M
2021-02-19 8.40 8.40 8.40 8.40 0.0M
2021-02-04 8.40 8.40 8.40 8.40 0.0M
2021-02-03 8.40 8.40 8.40 8.40 0.0M
2021-01-29 8.40 8.40 8.40 8.40 0.0M
2021-01-28 7.70 8.00 7.70 8.00 0.0M
2021-01-25 7.70 7.70 7.70 7.70 0.0M
2021-01-22 7.35 7.35 7.35 7.35 0.0M
2021-01-21 7.00 7.00 7.00 7.00 0.0M
2021-01-19 7.00 7.00 6.67 6.67 0.0M
2021-01-18 6.67 6.67 6.67 6.67 0.0M
2021-01-15 6.36 6.36 6.36 6.36 0.0M
2021-01-14 5.95 6.06 5.95 6.06 0.0M
2021-01-13 5.78 5.78 5.78 5.78 0.0M
2021-01-12 5.25 5.51 5.25 5.51 0.0M
2021-01-11 5.25 5.25 5.25 5.25 0.0M
2021-01-06 5.00 5.00 5.00 5.00 0.0M