Price Data Selection & Download
Dhanvantri Jeevan Rekha Share Price All Time Records & Statistics (Feb 2008 - Jul 2026)
2544 daily OHLCV records on BSE from Feb. 2008 to July 2026. Browse ZDHJERK income statement for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹61.70
April 05, 2017
BSE Exchange
Share Price All Time Low
₹3.69
June 25, 2012
BSE Exchange
Highest Volume Trading Day
80,003
June 24, 2026 • ₹24.15
BSE Exchange
Share Price History Data (Feb 2008 - Jul 2026)
ZDHJERK daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹25.48 | ₹26.82 | ₹25.48 | ₹25.48 | 681 |
| 2026-07-23 | ₹28.44 | ₹28.44 | ₹26.82 | ₹26.82 | 369 |
| 2026-07-22 | ₹28.20 | ₹28.20 | ₹28.20 | ₹28.20 | 25 |
| 2026-07-21 | ₹26.90 | ₹26.90 | ₹26.90 | ₹26.90 | 5 |
| 2026-07-17 | ₹25.65 | ₹25.65 | ₹25.65 | ₹25.65 | 1,795 |
| 2026-07-16 | ₹28.66 | ₹28.66 | ₹25.95 | ₹27.00 | 1,165 |
| 2026-07-14 | ₹26.03 | ₹27.30 | ₹26.03 | ₹27.30 | 1,017 |
| 2026-07-13 | ₹27.40 | ₹27.40 | ₹27.40 | ₹27.40 | 2 |
| 2026-07-10 | ₹26.10 | ₹27.40 | ₹26.08 | ₹27.40 | 4,338 |
| 2026-07-09 | ₹25.02 | ₹27.45 | ₹25.02 | ₹27.45 | 3,606 |
| 2026-07-08 | ₹25.20 | ₹26.25 | ₹25.06 | ₹26.25 | 3,473 |
| 2026-07-07 | ₹26.40 | ₹26.40 | ₹26.37 | ₹26.37 | 1,477 |
| 2026-07-06 | ₹26.58 | ₹27.75 | ₹25.30 | ₹27.75 | 3,455 |
| 2026-07-03 | ₹27.50 | ₹27.99 | ₹26.04 | ₹26.45 | 1,368 |
| 2026-07-02 | ₹27.41 | ₹29.00 | ₹27.41 | ₹27.41 | 11,506 |
| 2026-07-01 | ₹26.80 | ₹28.85 | ₹26.50 | ₹28.85 | 1,289 |
| 2026-06-30 | ₹27.89 | ₹27.89 | ₹27.83 | ₹27.83 | 4,777 |
| 2026-06-29 | ₹26.61 | ₹26.61 | ₹26.59 | ₹26.59 | 11,770 |
| 2026-06-25 | ₹25.35 | ₹25.35 | ₹25.35 | ₹25.35 | 9,997 |
| 2026-06-24 | ₹23.03 | ₹24.15 | ₹23.03 | ₹24.15 | 80,003 |
| 2026-06-23 | ₹23.00 | ₹23.03 | ₹23.00 | ₹23.03 | 300 |
| 2026-06-22 | ₹20.01 | ₹22.00 | ₹20.00 | ₹21.95 | 809 |
| 2026-06-15 | ₹19.80 | ₹21.00 | ₹19.80 | ₹21.00 | 1,176 |
| 2026-06-11 | ₹20.10 | ₹20.10 | ₹20.10 | ₹20.10 | 5 |
| 2026-06-09 | ₹20.10 | ₹20.10 | ₹20.10 | ₹20.10 | 1 |
| 2026-06-04 | ₹20.00 | ₹20.00 | ₹20.00 | ₹20.00 | 19 |
| 2026-06-03 | ₹20.68 | ₹20.68 | ₹20.00 | ₹20.00 | 324 |
| 2026-05-21 | ₹19.70 | ₹19.70 | ₹19.70 | ₹19.70 | 1 |
| 2026-05-19 | ₹19.53 | ₹19.70 | ₹19.53 | ₹19.70 | 966 |
| 2026-05-18 | ₹19.53 | ₹19.53 | ₹19.53 | ₹19.53 | 72 |
| 2026-05-15 | ₹19.53 | ₹19.53 | ₹19.53 | ₹19.53 | 10 |
| 2026-05-13 | ₹21.49 | ₹21.49 | ₹20.52 | ₹20.52 | 119 |
| 2026-05-12 | ₹21.49 | ₹21.49 | ₹21.49 | ₹21.49 | 100 |
| 2026-05-11 | ₹22.59 | ₹22.59 | ₹22.59 | ₹22.59 | 375 |
| 2026-05-06 | ₹23.76 | ₹23.76 | ₹23.76 | ₹23.76 | 2,881 |
| 2026-05-04 | ₹25.01 | ₹25.01 | ₹25.01 | ₹25.01 | 104 |
| 2026-04-29 | ₹25.02 | ₹25.02 | ₹25.01 | ₹25.01 | 13 |
| 2026-04-17 | ₹26.32 | ₹26.32 | ₹26.32 | ₹26.32 | 553 |
| 2026-04-16 | ₹27.52 | ₹27.52 | ₹27.52 | ₹27.52 | 327 |
| 2026-04-09 | ₹28.90 | ₹28.90 | ₹28.90 | ₹28.90 | 2 |
| 2026-04-08 | ₹27.34 | ₹30.00 | ₹27.34 | ₹28.90 | 108 |
| 2026-04-07 | ₹28.78 | ₹28.79 | ₹28.77 | ₹28.77 | 232 |
| 2026-04-06 | ₹27.50 | ₹27.50 | ₹27.40 | ₹27.42 | 110 |
| 2026-04-02 | ₹27.61 | ₹27.61 | ₹26.90 | ₹26.90 | 174 |
| 2026-04-01 | ₹26.38 | ₹26.38 | ₹25.14 | ₹26.30 | 23 |
| 2026-03-30 | ₹23.96 | ₹25.14 | ₹22.77 | ₹25.14 | 105 |
| 2026-03-27 | ₹23.95 | ₹23.95 | ₹23.95 | ₹23.95 | 35 |
| 2026-03-25 | ₹23.00 | ₹23.00 | ₹21.85 | ₹23.00 | 163 |
| 2026-03-24 | ₹21.66 | ₹23.00 | ₹21.66 | ₹23.00 | 84 |
| 2026-03-23 | ₹25.00 | ₹25.00 | ₹22.80 | ₹22.80 | 116 |
| 2026-03-20 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 77 |
| 2026-03-18 | ₹22.42 | ₹23.00 | ₹22.42 | ₹23.00 | 299 |
| 2026-03-17 | ₹22.47 | ₹22.47 | ₹21.35 | ₹22.42 | 500 |
| 2026-03-16 | ₹21.40 | ₹22.47 | ₹21.40 | ₹22.47 | 7 |
| 2026-03-13 | ₹22.52 | ₹22.52 | ₹21.40 | ₹21.40 | 1,400 |
| 2026-03-12 | ₹22.52 | ₹22.52 | ₹22.52 | ₹22.52 | 2 |
| 2026-03-11 | ₹22.52 | ₹22.52 | ₹22.52 | ₹22.52 | 1 |
| 2026-03-10 | ₹24.00 | ₹24.00 | ₹22.52 | ₹22.52 | 2,395 |
| 2026-03-09 | ₹23.70 | ₹23.70 | ₹23.70 | ₹23.70 | 18 |
| 2026-03-06 | ₹23.30 | ₹23.70 | ₹23.30 | ₹23.70 | 101 |
| 2026-03-05 | ₹24.50 | ₹24.50 | ₹23.28 | ₹23.28 | 35 |
| 2026-02-25 | ₹25.18 | ₹25.18 | ₹24.11 | ₹24.50 | 9,826 |
| 2026-02-24 | ₹27.70 | ₹27.70 | ₹25.18 | ₹25.18 | 935 |
| 2026-02-23 | ₹27.15 | ₹27.15 | ₹26.50 | ₹26.50 | 41 |
| 2026-02-20 | ₹25.86 | ₹25.86 | ₹25.86 | ₹25.86 | 26 |
| 2026-02-19 | ₹23.35 | ₹24.63 | ₹22.30 | ₹24.63 | 4,219 |
| 2026-02-18 | ₹25.51 | ₹25.51 | ₹23.10 | ₹23.46 | 19 |
| 2026-02-17 | ₹25.56 | ₹25.56 | ₹24.28 | ₹24.30 | 10,761 |
| 2026-02-16 | ₹26.80 | ₹26.80 | ₹25.00 | ₹25.55 | 269 |
| 2026-02-13 | ₹25.00 | ₹26.67 | ₹24.13 | ₹25.55 | 14,493 |
| 2026-02-12 | ₹25.50 | ₹25.50 | ₹25.40 | ₹25.40 | 563 |
| 2026-02-11 | ₹25.00 | ₹25.00 | ₹25.00 | ₹25.00 | 81 |
| 2026-02-10 | ₹23.66 | ₹24.50 | ₹23.66 | ₹24.50 | 528 |
| 2026-02-09 | ₹25.40 | ₹25.40 | ₹24.00 | ₹24.90 | 238 |
| 2026-02-06 | ₹24.85 | ₹24.90 | ₹24.85 | ₹24.90 | 202 |
| 2026-02-04 | ₹23.75 | ₹23.75 | ₹23.75 | ₹23.75 | 1 |
| 2026-02-03 | ₹25.50 | ₹25.50 | ₹23.75 | ₹23.75 | 63 |
| 2026-02-02 | ₹25.75 | ₹25.75 | ₹24.47 | ₹25.00 | 353 |
| 2026-02-01 | ₹24.75 | ₹25.75 | ₹24.75 | ₹25.75 | 51,643 |
| 2026-01-30 | ₹22.40 | ₹24.74 | ₹22.40 | ₹24.74 | 504 |
| 2026-01-29 | ₹24.42 | ₹25.50 | ₹23.20 | ₹23.57 | 130 |
| 2026-01-28 | ₹24.43 | ₹25.70 | ₹24.42 | ₹24.42 | 10,060 |
| 2026-01-27 | ₹25.70 | ₹25.70 | ₹24.42 | ₹25.70 | 56 |
| 2026-01-22 | ₹24.48 | ₹25.70 | ₹24.46 | ₹25.70 | 5,119 |
| 2026-01-16 | ₹24.48 | ₹24.48 | ₹24.48 | ₹24.48 | 8,444 |
| 2026-01-13 | ₹24.01 | ₹24.01 | ₹23.32 | ₹23.32 | 18,265 |
| 2026-01-12 | ₹24.54 | ₹24.54 | ₹24.54 | ₹24.54 | 976 |
| 2026-01-08 | ₹24.54 | ₹24.54 | ₹24.54 | ₹24.54 | 18 |
| 2026-01-06 | ₹24.54 | ₹24.54 | ₹24.54 | ₹24.54 | 1 |
| 2026-01-05 | ₹24.55 | ₹24.55 | ₹24.54 | ₹24.54 | 1,400 |
Dhanvantri Jeevan Rekha Share Price Performance Analysis (Feb 2008 - Jul 2026)
ZDHJERK price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+3.83%
₹24.54 → ₹25.48
Year to Date
Price Volatility
9.66%
Low Volatility
Year to Date
Average Daily Volume
3,283
Year to Date Average
BSE Exchange
Dhanvantri Jeevan Rekha Share Price History – Frequently Asked Questions
Common questions about ZDHJERK historical data and records.
What is the all-time high share price of Dhanvantri Jeevan Rekha (ZDHJERK)?
The all-time high share price of Dhanvantri Jeevan Rekha was ₹61.7 recorded on April 05, 2017 on the BSE exchange.
What is the all-time low share price of Dhanvantri Jeevan Rekha (ZDHJERK)?
The all-time low share price of Dhanvantri Jeevan Rekha was ₹3.69 recorded on June 25, 2012 on the BSE exchange.
How can I download ZDHJERK historical share price data?
You can download Dhanvantri Jeevan Rekha historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZDHJERK shares?
The highest trading volume day for Dhanvantri Jeevan Rekha was 80,003 shares traded on June 24, 2026 on the BSE exchange, with share price at ₹24.15.