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
2023-12-29 14.10 14.80 13.60 13.75 0.0M
2023-12-28 14.00 15.14 13.70 14.10 0.0M
2023-12-27 15.47 15.47 14.42 14.42 0.0M
2023-12-26 15.90 15.90 14.50 15.17 0.0M
2023-12-22 14.44 15.18 14.44 15.17 0.0M
2023-12-21 14.47 15.19 13.75 15.19 0.0M
2023-12-20 14.47 14.47 13.79 14.47 0.0M
2023-12-19 14.50 15.20 13.76 13.79 0.0M
2023-12-18 15.55 15.95 14.48 14.48 0.0M
2023-12-15 15.71 15.71 15.24 15.24 0.0M
2023-12-14 15.75 16.20 15.00 15.01 0.0M
2023-12-13 15.60 15.60 15.45 15.45 0.0M
2023-12-12 15.20 15.20 14.90 14.90 0.0M
2023-12-11 14.90 14.90 14.90 14.90 0.0M
2023-12-08 16.05 16.10 14.90 14.90 0.0M
2023-12-07 15.25 15.40 14.95 15.40 0.0M
2023-12-06 14.65 14.95 14.21 14.70 0.0M
2023-12-05 15.00 15.00 14.95 14.95 0.0M
2023-12-04 14.31 14.35 14.00 14.35 0.0M
2023-12-01 13.68 13.68 13.30 13.68 0.0M
2023-11-30 12.10 13.03 11.79 13.03 0.0M
2023-11-29 13.00 13.00 12.41 12.41 0.0M
2023-11-28 13.06 13.06 13.06 13.06 0.0M
2023-11-24 11.85 12.44 11.28 12.44 0.0M
2023-11-21 12.68 12.68 11.85 11.85 0.0M
2023-11-20 10.94 12.08 10.94 12.08 0.0M
2023-11-17 11.51 11.51 11.51 11.51 0.0M
2023-11-16 11.51 11.51 11.51 11.51 0.0M
2023-11-15 12.11 12.11 12.11 12.11 0.0M
2023-11-13 12.11 12.11 12.11 12.11 0.0M
2023-11-12 12.00 12.11 12.00 12.11 0.0M
2023-11-09 12.94 12.95 12.36 12.36 0.0M
2023-11-08 12.34 12.34 12.34 12.34 0.0M
2023-11-07 11.22 11.76 11.22 11.76 0.0M
2023-11-06 11.20 11.30 11.20 11.20 0.0M
2023-11-03 11.20 11.20 11.20 11.20 0.0M
2023-11-01 11.20 11.20 11.20 11.20 0.0M
2023-10-31 10.62 10.67 10.62 10.67 0.0M
2023-10-30 10.82 10.82 10.63 10.63 0.0M
2023-10-27 11.05 11.05 10.56 10.61 0.0M
2023-10-26 11.06 11.06 11.05 11.05 0.0M
2023-10-25 12.35 12.71 11.53 11.60 0.0M
2023-10-23 12.11 12.13 12.11 12.11 0.0M
2023-10-20 12.15 12.15 12.11 12.11 0.0M
2023-10-19 12.11 12.11 12.11 12.11 0.0M
2023-10-18 12.74 12.74 12.11 12.11 0.0M
2023-10-17 12.74 12.74 12.74 12.74 0.0M
2023-10-16 12.74 12.74 12.74 12.74 0.0M
2023-10-13 12.74 12.74 12.74 12.74 0.0M
2023-10-12 13.00 13.89 13.00 13.00 0.0M
2023-10-11 13.23 13.23 13.22 13.23 0.0M
2023-10-10 12.60 12.60 12.60 12.60 0.0M
2023-10-09 12.24 12.24 12.00 12.00 0.0M
2023-10-06 11.50 12.00 11.50 12.00 0.0M
2023-10-04 11.94 11.94 11.94 11.94 0.0M
2023-10-03 11.51 11.94 11.51 11.94 0.0M
2023-09-29 11.38 11.38 11.38 11.38 0.0M
2023-09-28 11.86 11.86 11.86 11.86 0.0M
2023-09-26 11.80 11.86 11.80 11.86 0.0M
2023-09-25 12.41 12.42 11.78 11.78 0.0M
2023-09-22 12.38 12.63 12.38 12.40 0.0M
2023-09-21 12.63 12.63 12.63 12.63 0.0M
2023-09-20 13.00 13.27 12.63 12.63 0.0M
2023-09-18 13.00 13.33 12.92 13.27 0.0M
2023-09-15 12.97 13.60 12.97 13.60 0.0M
2023-09-14 12.50 12.97 12.50 12.97 0.0M
2023-09-13 13.00 13.00 12.36 12.36 0.0M
2023-09-12 13.00 13.65 13.00 13.00 0.0M
2023-09-11 13.00 13.00 12.36 13.00 0.0M
2023-09-08 13.00 13.00 12.35 13.00 0.0M
2023-09-07 13.53 14.20 12.86 13.00 0.0M
2023-09-06 12.96 13.60 12.96 13.53 0.0M
2023-09-05 12.36 12.96 12.36 12.96 0.0M
2023-09-04 13.00 13.00 12.35 12.35 0.0M
2023-09-01 13.40 13.40 13.00 13.00 0.0M
2023-08-31 13.00 13.20 12.41 13.20 0.0M
2023-08-30 12.80 13.00 12.80 13.00 0.0M
2023-08-29 12.80 12.80 12.80 12.80 0.0M
2023-08-28 12.80 12.80 12.80 12.80 0.0M
2023-08-25 13.00 13.00 12.35 12.35 0.0M
2023-08-24 12.80 12.80 12.80 12.80 0.0M
2023-08-23 13.06 13.06 12.16 12.20 0.0M
2023-08-22 12.35 12.80 12.35 12.80 0.0M
2023-08-21 13.87 14.00 12.92 13.00 0.0M
2023-08-18 12.54 13.60 12.54 13.60 0.0M
2023-08-17 13.00 13.00 13.00 13.00 0.0M
2023-08-16 12.85 13.00 12.85 13.00 0.0M
2023-08-14 12.54 13.00 12.54 13.00 0.0M
2023-08-11 13.00 13.00 13.00 13.00 0.0M
2023-08-10 13.26 13.26 13.00 13.00 0.0M
2023-08-09 13.20 13.20 12.54 13.00 0.0M
2023-08-08 12.60 13.20 11.98 13.20 0.0M
2023-08-07 13.00 13.00 12.60 12.61 0.0M
2023-08-04 13.50 13.50 13.20 13.20 0.0M
2023-08-03 12.92 13.30 12.92 13.30 0.0M
2023-08-02 12.67 12.67 12.67 12.67 0.0M
2023-08-01 11.52 12.07 11.52 12.07 0.0M
2023-07-31 11.50 11.50 11.50 11.50 0.0M
2023-07-28 10.31 11.39 10.31 11.39 0.0M
2023-07-27 10.82 10.85 10.82 10.85 0.0M
2023-07-24 11.05 11.05 11.04 11.04 0.0M
2023-07-21 11.04 11.04 11.03 11.04 0.0M
2023-07-20 11.03 11.03 11.03 11.03 0.0M
2023-07-17 10.51 10.51 10.51 10.51 0.0M
2023-07-12 10.51 10.51 10.51 10.51 0.0M
2023-07-11 11.00 11.01 11.00 11.00 0.0M
2023-07-10 11.40 11.40 11.40 11.40 0.0M
2023-07-07 11.50 11.50 11.00 11.45 0.0M
2023-07-05 12.25 12.25 11.50 11.50 0.0M
2023-07-03 11.90 11.90 11.90 11.90 0.0M
2023-06-30 12.52 12.52 12.52 12.52 0.0M
2023-06-28 12.55 13.17 12.55 13.17 0.0M
2023-06-27 12.55 12.55 12.55 12.55 0.0M
2023-06-26 12.55 12.56 12.55 12.55 0.0M
2023-06-22 13.21 13.21 12.55 13.21 0.0M
2023-06-21 13.21 13.21 13.21 13.21 0.0M
2023-06-19 13.46 13.90 12.85 13.90 0.0M
2023-06-16 12.18 13.46 12.18 13.46 0.0M
2023-06-15 13.15 13.15 12.75 12.82 0.0M
2023-06-14 12.44 13.00 12.12 13.00 0.0M
2023-06-13 12.75 12.75 12.75 12.75 0.0M
2023-06-12 12.12 12.75 12.12 12.75 0.0M
2023-06-09 12.75 12.75 12.75 12.75 0.0M
2023-06-07 12.75 12.75 12.75 12.75 0.0M
2023-06-06 12.75 12.75 12.75 12.75 0.0M
2023-06-05 12.75 12.75 12.75 12.75 0.0M
2023-06-02 12.75 12.75 12.75 12.75 0.0M
2023-06-01 12.75 12.75 12.75 12.75 0.0M
2023-05-30 13.40 13.40 13.40 13.40 0.0M
2023-05-29 13.40 13.40 13.40 13.40 0.0M
2023-05-22 13.50 13.50 13.50 13.50 0.0M
2023-05-17 14.28 14.28 13.60 13.60 0.0M
2023-05-16 13.60 13.60 13.60 13.60 0.0M
2023-05-11 14.25 14.25 13.60 13.60 0.0M
2023-05-10 14.31 14.31 14.31 14.31 0.0M
2023-05-09 14.31 14.31 14.31 14.31 0.0M
2023-05-05 14.60 14.60 14.60 14.60 0.0M
2023-05-03 14.60 14.60 13.87 14.60 0.0M
2023-04-28 15.20 15.20 14.60 14.60 0.0M
2023-04-27 15.25 15.25 15.25 15.25 0.0M
2023-04-26 14.60 15.15 14.55 14.55 0.0M
2023-04-21 14.70 14.70 14.65 14.65 0.0M
2023-04-20 14.70 14.70 14.70 14.70 0.0M
2023-04-19 13.97 14.70 13.97 14.70 0.0M
2023-04-18 14.70 14.70 14.70 14.70 0.0M
2023-04-17 14.28 14.70 14.28 14.70 0.0M
2023-04-13 14.88 14.88 14.00 14.00 0.0M
2023-04-12 14.18 14.18 14.18 14.18 0.0M
2023-04-11 13.51 13.51 13.15 13.51 0.0M
2023-04-10 13.00 13.00 12.60 12.87 0.0M
2023-04-06 13.00 13.00 13.00 13.00 0.0M
2023-04-05 13.00 13.00 12.74 13.00 0.0M
2023-04-03 13.00 13.00 13.00 13.00 0.0M
2023-03-31 12.97 13.10 12.95 13.00 0.0M
2023-03-23 13.30 13.30 13.30 13.30 0.0M
2023-03-22 14.00 14.65 13.30 13.30 0.0M
2023-03-21 13.96 13.96 12.64 13.96 0.0M
2023-03-20 14.00 14.70 13.30 13.30 0.0M
2023-03-16 14.00 14.00 14.00 14.00 0.0M
2023-03-15 14.00 14.00 14.00 14.00 0.0M
2023-03-13 13.44 13.44 13.39 13.39 0.0M
2023-03-10 12.80 12.80 12.80 12.80 0.0M
2023-03-08 13.16 13.16 12.75 13.16 0.0M
2023-03-06 13.16 13.17 13.16 13.16 0.0M
2023-03-03 13.16 13.16 13.16 13.16 0.0M
2023-03-02 13.85 13.85 13.85 13.85 0.0M
2023-02-28 13.85 13.85 13.85 13.85 0.0M
2023-02-27 13.56 13.56 13.56 13.56 0.0M
2023-02-24 13.56 13.90 13.56 13.56 0.0M
2023-02-23 13.56 13.56 13.56 13.56 0.0M
2023-02-22 13.90 13.90 13.90 13.90 0.0M
2023-02-21 14.00 14.00 13.90 13.90 0.0M
2023-02-20 14.50 14.50 14.50 14.50 0.0M
2023-02-17 14.12 14.12 14.12 14.12 0.0M
2023-02-16 13.70 13.70 13.70 13.70 0.0M
2023-02-15 13.70 13.70 13.70 13.70 0.0M
2023-02-14 14.07 14.07 13.70 13.70 0.0M
2023-02-13 14.60 14.60 13.40 13.40 0.0M
2023-02-10 14.10 14.10 14.10 14.10 0.0M
2023-02-09 13.00 14.13 13.00 14.10 0.0M
2023-02-08 13.47 13.47 13.47 13.47 0.0M
2023-02-07 13.47 13.47 13.47 13.47 0.0M
2023-02-06 14.45 14.45 14.17 14.17 0.0M
2023-02-03 14.85 14.85 14.17 14.17 0.0M
2023-02-02 14.17 14.17 14.17 14.17 0.0M
2023-02-01 13.30 13.50 12.83 13.50 0.0M
2023-01-31 13.50 13.50 13.50 13.50 0.0M
2023-01-30 13.50 13.50 13.50 13.50 0.0M
2023-01-27 13.50 13.50 13.50 13.50 0.0M
2023-01-25 12.86 14.00 12.86 12.86 0.0M
2023-01-24 12.25 13.53 12.25 13.53 0.0M
2023-01-23 13.56 14.10 12.89 12.89 0.0M
2023-01-20 13.56 13.56 13.56 13.56 0.0M
2023-01-19 12.92 14.28 12.92 13.56 0.0M
2023-01-18 13.25 13.60 12.32 13.60 0.0M
2023-01-17 12.35 12.96 12.00 12.96 0.0M
2023-01-16 13.50 13.65 12.35 12.35 0.0M
2023-01-13 13.00 13.00 13.00 13.00 0.0M
2023-01-12 13.20 13.20 13.00 13.00 0.0M
2023-01-11 13.21 13.21 13.21 13.21 0.0M
2023-01-10 13.90 13.90 13.90 13.90 0.0M
2023-01-09 13.30 13.96 13.30 13.96 0.0M
2023-01-06 13.30 14.00 13.30 13.30 0.0M
2023-01-05 13.72 14.00 13.72 14.00 0.0M
2023-01-04 14.00 14.00 14.00 14.00 0.0M
2023-01-03 13.90 13.90 13.40 13.40 0.0M
2023-01-02 12.80 14.10 12.80 14.10 0.0M