Dhanvantri Jeevan Rekha share price history

BSE: 531043Healthcare ServicesSmall Cap

Dhanvantri Jeevan Rekha Ltd. · Face value ₹10 · Listed Aug 1995

₹22.00₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹22.00.

28 Oct: open ₹22.00, high ₹22.00, low ₹21.01

52-week range of traded prices to 28 Oct 2026

₹19.53Low, 15 May 2026₹30.00High, 8 Apr 2026

Market cap: ₹9.02 Cr4,669th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.86
Dividend yield: Nonein the last 12 months
ROCE: 1.9%
Debt to equity: 0.00
Volume, BSE: 596

Dhanvantri Jeevan Rekha share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Dhanvantri Jeevan Rekha's share price is on record from 20 Feb 2007, when it closed at ₹6.37, to 28 Oct 2026. Its highest close was ₹61.70 on 5 Apr 2017 and its lowest ₹3.69 on 25 Jun 2012.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	22.00	−12.1%	28.90	19.53	24.55	30.00	19.53	3,41,133
2025	25.04	+11.9%	35.85	16.75	21.26	35.86	16.47	3,83,736
2024	22.37	+62.7%	27.20	13.62	14.40	27.73	13.25	4,54,989
2023	13.75	+2.3%	15.45	10.51	12.80	16.20	10.31	2,27,041
2022	13.44	+4.7%	20.83	9.56	13.48	21.87	9.30	4,95,523
2021	12.84	+151.8%	12.84	5.00	5.00	12.84	5.00	1,54,832
2020	5.10	−41.0%	8.56	4.34	8.30	8.56	4.34	1,35,702
2019	8.65	−53.2%	18.50	8.65	18.25	18.50	8.65	1,39,642
2018	18.50	−39.3%	35.40	17.80	32.00	36.40	17.80	2,37,945
2017	30.50	−14.0%	61.70	30.50	37.20	61.70	29.85	5,00,940
2016	35.45	+76.4%	35.45	20.50	21.00	35.45	19.50	3,19,855
2015	20.10	+183.9%	20.55	7.22	7.22	21.50	7.22	2,50,036
2014	7.08	−2.3%	18.10	6.23	7.00	18.10	6.12	52,017
2013	7.25	+62.2%	12.40	4.69	4.69	12.40	4.69	11,746
2012	4.47	−25.6%	7.58	3.69	6.31	7.95	3.69	33,400
2011	6.01	−44.8%	12.10	6.00	10.90	12.10	6.00	46,400
2010	10.88	+25.2%	17.16	9.12	9.12	18.01	9.12	14,900
2009	8.69	+8.0%	8.69	6.51	7.65	8.69	6.51	4,400
2008	8.05	−5.3%	8.40	8.05	8.10	8.40	8.05	600
2007	8.50	–	8.50	6.06	6.37	8.50	6.05	6,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 22 Jan 2020. 2014 is from its first session, 17 Jan 2014. 2010 is from its first session, 23 Apr 2010. 2009 is from its first session, 21 Apr 2009. 2008 is from its first session, 6 Feb 2008. 2007 is from its first session, 20 Feb 2007. The close is the year's last trade for 2012 (23 Nov 2012), 2011 (19 Dec 2011), 2009 (4 Dec 2009) and 2008 (28 Nov 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	22.00	−6.6%	22.55	25.00	21.01	4,873
Sep 2026	23.55	−11.1%	26.45	27.85	22.55	18,258
Aug 2026	26.50	+9.3%	24.50	27.99	23.50	18,067
Jul 2026	24.24	−12.9%	26.80	29.00	24.24	40,012
Jun 2026	27.83	+41.3%	20.68	27.89	19.80	1,09,181
May 2026	19.70	−21.2%	25.01	25.01	19.53	4,628
Apr 2026	25.01	−0.5%	26.38	30.00	25.01	1,542
Mar 2026	25.14	+2.6%	24.50	25.14	21.35	5,338
Feb 2026	24.50	−1.0%	24.75	27.70	22.30	94,261
Jan 2026	24.74	−1.2%	24.55	25.70	22.40	44,973
Dec 2025	25.04	+8.6%	24.21	28.36	24.21	6,434
Nov 2025	23.06	−16.4%	27.59	27.59	23.05	10,226
Oct 2025	27.59	−6.8%	30.00	35.86	23.80	33,971
Sep 2025	29.60	+41.0%	21.00	29.76	21.00	25,596
Aug 2025	21.00	−0.9%	21.50	23.45	20.30	60,151
Jul 2025	21.20	−6.8%	22.75	23.84	19.00	56,282
Jun 2025	22.75	+35.8%	16.75	23.88	16.75	1,11,321
May 2025	16.75	−14.1%	19.50	19.50	16.55	8,627
Apr 2025	19.50	−5.6%	20.00	21.00	18.05	3,954
Mar 2025	20.66	−3.8%	21.47	21.47	16.47	20,389
Feb 2025	21.47	+9.0%	20.01	24.09	18.00	11,000
Jan 2025	19.70	−11.9%	21.26	22.20	18.45	35,785
Dec 2024	22.37	+14.1%	19.63	25.20	19.63	41,542
Nov 2024	19.61	−6.6%	23.05	23.85	18.67	11,548
Oct 2024	21.00	+2.6%	19.47	22.50	18.00	12,480
Sep 2024	20.46	−13.8%	23.73	24.48	19.45	15,851
Aug 2024	23.73	+13.1%	22.02	25.00	21.54	26,849
Jul 2024	20.98	−6.7%	22.93	23.00	18.96	23,561
Jun 2024	22.48	+18.6%	19.34	22.80	16.84	52,805
May 2024	18.96	−8.5%	20.71	22.44	18.06	45,100
Apr 2024	20.71	−15.5%	23.28	24.36	18.42	19,291
Mar 2024	24.50	−9.9%	27.73	27.73	24.50	36,236
Feb 2024	27.20	+35.3%	21.00	27.20	19.34	66,296
Jan 2024	20.10	+46.2%	14.40	20.90	13.25	1,03,430
Dec 2023	13.75	+5.5%	13.68	16.20	13.30	24,447
Nov 2023	13.03	+22.1%	11.20	13.06	10.94	30,343
Oct 2023	10.67	−6.2%	11.51	13.89	10.56	23,486
Sep 2023	11.38	−13.8%	13.40	14.20	11.38	52,571
Aug 2023	13.20	+14.8%	11.52	14.00	11.52	22,250
Jul 2023	11.50	−8.1%	11.90	12.25	10.31	15,606
Jun 2023	12.52	−6.6%	12.75	13.90	12.12	9,123
May 2023	13.40	−8.2%	14.60	14.60	13.40	2,892
Apr 2023	14.60	+12.3%	13.00	15.25	12.60	13,182
Mar 2023	13.00	−6.1%	13.85	14.70	12.64	14,336
Feb 2023	13.85	+2.6%	13.30	14.85	12.83	5,354
Jan 2023	13.50	+0.4%	12.80	14.28	12.00	13,451
Dec 2022	13.44	−1.5%	14.33	15.50	12.02	28,965
Nov 2022	13.65	−13.6%	16.15	16.40	12.10	25,941
Oct 2022	15.80	+12.3%	14.07	16.50	13.50	6,756
Sep 2022	14.07	+8.3%	13.25	15.63	12.51	43,466
Aug 2022	12.99	+6.5%	12.20	16.11	11.10	28,053
Jul 2022	12.20	+20.1%	10.66	13.54	9.30	42,896
Jun 2022	10.16	−28.2%	13.45	14.97	9.95	24,646
May 2022	14.15	−13.2%	15.50	16.85	12.95	8,500
Apr 2022	16.30	−2.4%	17.30	17.90	15.00	27,234
Mar 2022	16.70	−0.9%	16.05	17.65	14.75	48,386
Feb 2022	16.85	−5.3%	17.45	19.55	15.10	85,753
Jan 2022	17.79	+38.6%	13.48	21.87	13.48	1,24,927
Dec 2021	12.84	+38.1%	8.85	12.84	8.70	49,655
Nov 2021	9.30	+3.3%	9.40	10.73	7.50	17,733
Oct 2021	9.00	−6.3%	9.60	9.60	8.58	7,138
Sep 2021	9.60	−9.6%	10.09	10.09	9.60	515
Jul 2021	10.62	+53.2%	6.95	10.62	6.95	21,155
Jun 2021	6.93	−1.7%	7.40	7.40	5.83	17,563
May 2021	7.05	+4.4%	6.50	7.28	5.86	21,964
Apr 2021	6.75	−9.5%	7.46	7.46	5.90	9,430
Mar 2021	7.46	−11.2%	8.40	8.80	7.46	529
Feb 2021	8.40	0.0%	8.40	8.40	8.40	39
Jan 2021	8.40	+64.7%	5.00	8.40	5.00	9,111
Dec 2020	5.10	−27.7%	7.05	7.74	4.76	35,771
Nov 2020	7.05	+22.6%	5.75	7.67	5.75	6,607
Oct 2020	5.75	−13.9%	6.68	7.01	5.75	2,934
Sep 2020	6.68	−1.0%	6.75	7.24	6.10	9,450
Aug 2020	6.75	−1.3%	6.84	7.88	6.08	21,727
Jul 2020	6.84	−18.6%	8.56	8.56	6.84	5,698
Jun 2020	8.40	+78.0%	4.95	8.55	4.95	9,057
May 2020	4.72	−7.3%	4.84	5.30	4.34	19,288
Apr 2020	5.09	−5.9%	5.65	6.22	5.09	5,935
Mar 2020	5.41	−29.7%	7.70	7.70	5.41	9,593
Feb 2020	7.70	−9.4%	8.10	8.10	7.70	5,131
Jan 2020	8.50	−1.7%	8.30	8.50	8.30	4,511
Dec 2019	8.65	−9.9%	9.12	9.57	8.65	14,903
Nov 2019	9.60	−8.6%	10.51	11.03	9.60	7,277
Oct 2019	10.50	+2.9%	10.22	10.73	9.70	5,971
Sep 2019	10.20	+7.4%	9.55	10.70	9.55	7,884
Aug 2019	9.50	−9.5%	10.50	10.50	9.50	1,350
Jul 2019	10.50	+4.5%	10.05	10.50	10.00	1,746
Jun 2019	10.05	−9.7%	11.65	11.65	10.05	2,708
May 2019	11.13	−17.6%	13.50	13.50	10.51	15,364
Apr 2019	13.50	−11.2%	14.45	14.45	12.30	31,473
Mar 2019	15.20	−5.0%	15.90	16.00	14.30	18,421
Feb 2019	16.00	−3.0%	16.50	18.15	16.00	17,123
Jan 2019	16.50	−10.8%	18.25	18.50	15.45	15,422
Dec 2018	18.50	−2.6%	18.05	19.50	18.05	3,498
Nov 2018	19.00	0.0%	18.10	21.80	18.05	12,142
Oct 2018	19.00	−11.2%	20.50	22.40	18.60	12,705
Sep 2018	21.40	−23.7%	26.65	28.45	21.40	8,478
Aug 2018	28.05	+46.5%	18.90	29.00	18.20	24,834
Jul 2018	19.15	−16.0%	21.70	22.55	17.80	11,735
Jun 2018	22.80	−16.5%	27.50	28.65	20.05	60,876
May 2018	27.30	−5.9%	29.65	31.50	27.25	12,793
Apr 2018	29.00	−4.1%	31.50	33.60	29.00	4,292
Mar 2018	30.25	−11.8%	33.00	35.40	28.00	18,262
Feb 2018	34.30	+10.3%	31.00	36.40	30.50	30,800
Jan 2018	31.10	+2.0%	32.00	35.15	30.25	37,530
Dec 2017	30.50	−11.7%	34.60	36.00	29.85	24,767
Nov 2017	34.55	+0.7%	33.95	36.35	31.35	43,715
Oct 2017	34.30	+7.2%	33.60	36.75	31.65	23,239
Sep 2017	32.00	−12.9%	36.75	38.55	30.00	28,906
Aug 2017	36.75	−10.3%	39.00	40.95	33.80	35,118
Jul 2017	40.95	+19.7%	35.90	42.25	35.50	22,192
Jun 2017	34.20	−21.3%	44.75	45.65	32.90	73,533
May 2017	43.45	−23.9%	58.95	58.95	40.65	75,073
Apr 2017	57.10	+0.7%	59.40	61.70	56.15	42,241
Mar 2017	56.70	0.0%	56.70	56.70	53.95	34,853
Feb 2017	56.70	+17.3%	50.40	56.70	49.90	60,695
Jan 2017	48.35	+36.4%	37.20	48.35	37.20	36,608
Dec 2016	35.45	+29.9%	27.00	35.45	27.00	16,207
Nov 2016	27.30	+19.2%	21.95	27.30	20.90	8,528
Oct 2016	22.90	−9.5%	26.55	29.20	22.85	8,901
Sep 2016	25.30	−2.1%	25.05	28.05	23.60	19,792
Aug 2016	25.85	+3.4%	26.25	28.55	24.55	23,637
Jul 2016	25.00	−6.0%	27.05	28.70	22.60	59,460
Jun 2016	26.60	−18.5%	33.70	33.70	25.35	26,140
May 2016	32.65	−3.1%	33.70	33.70	32.05	22,863
Apr 2016	33.70	+10.5%	30.20	33.70	30.20	24,530
Mar 2016	30.50	+15.1%	25.50	30.95	25.05	24,677
Feb 2016	26.50	+1.5%	27.40	33.35	22.40	58,122
Jan 2016	26.10	+29.9%	21.00	26.10	19.50	26,998
Dec 2015	20.10	+26.7%	16.65	20.60	16.65	31,558
Nov 2015	15.87	+20.2%	13.86	16.35	12.67	38,926
Oct 2015	13.20	−21.7%	17.65	17.65	12.00	36,218
Sep 2015	16.85	−6.4%	18.90	18.90	15.40	18,585
Aug 2015	18.00	+5.9%	17.80	21.50	17.60	16,658
Jul 2015	17.00	+22.4%	14.48	17.00	13.68	6,403
Jun 2015	13.89	+10.8%	12.55	13.89	11.50	10,073
May 2015	12.54	−0.9%	12.65	12.65	10.85	9,407
Apr 2015	12.65	−17.0%	15.00	15.00	12.65	7,921
Mar 2015	15.25	+28.6%	12.09	16.34	12.09	49,898
Feb 2015	11.86	+11.9%	10.40	11.86	9.78	20,720
Jan 2015	10.60	+49.7%	7.22	10.60	7.22	3,669
Dec 2014	7.08	−4.1%	7.24	7.38	6.12	29,172
Nov 2014	7.38	−46.9%	13.21	13.85	7.38	12,449
Oct 2014	13.90	−5.8%	14.02	14.70	13.28	1,242
Sep 2014	14.75	−10.6%	17.30	18.10	14.10	4,792
Aug 2014	16.50	+5.1%	16.45	18.10	15.60	320
Jul 2014	15.70	+6.4%	15.45	15.75	13.78	686
Jun 2014	14.75	−4.2%	15.40	16.15	14.75	22
May 2014	15.40	−9.4%	17.50	18.00	15.40	40
Apr 2014	17.00	+10.1%	15.60	17.00	15.20	10
Mar 2014	15.44	+21.1%	12.50	15.44	12.50	509
Feb 2014	12.75	+43.4%	9.33	12.75	9.33	16
Jan 2014	8.89	+22.6%	7.00	8.89	7.00	2,759
Dec 2013	7.25	−21.9%	8.82	8.82	6.89	1,110
Nov 2013	9.28	−4.9%	9.28	9.28	9.28	100
Oct 2013	9.76	−10.3%	10.34	10.80	9.76	6
Sep 2013	10.88	−1.1%	10.99	12.40	10.44	130
Apr 2013	11.00	+14.3%	10.10	11.10	10.10	800
Mar 2013	9.62	+69.4%	5.96	9.63	5.96	6,400
Feb 2013	5.68	+10.1%	5.41	5.68	5.41	1,500
Jan 2013	5.16	+15.4%	4.69	5.16	4.69	1,700
Nov 2012	4.47	+4.9%	4.47	4.47	4.47	100
Oct 2012	4.26	+10.1%	4.06	4.26	4.06	1,500
Aug 2012	3.87	+4.9%	3.87	3.87	3.87	500
Jun 2012	3.69	−4.7%	3.69	3.69	3.69	100
May 2012	3.87	−25.7%	4.95	4.95	3.87	10,700
Apr 2012	5.21	−0.2%	4.96	5.47	4.74	1,600
Mar 2012	5.22	−12.4%	6.25	7.95	5.22	10,200
Feb 2012	5.96	+9.8%	5.16	5.96	5.16	400
Jan 2012	5.43	−9.7%	6.31	6.31	5.43	8,300
Dec 2011	6.01	+0.2%	6.00	6.30	6.00	1,200
Nov 2011	6.00	−5.2%	6.02	6.30	6.00	3,300
Sep 2011	6.33	−27.7%	9.00	9.00	6.33	3,200
Aug 2011	8.75	−0.9%	9.27	9.73	8.36	1,600
Jul 2011	8.83	+5.1%	8.00	8.83	7.22	9,300
Jun 2011	8.40	−15.8%	9.98	9.98	8.00	2,400
May 2011	9.98	−0.2%	10.00	10.50	9.98	800
Apr 2011	10.00	+22.5%	7.76	10.87	7.76	5,500
Mar 2011	8.16	−29.0%	11.50	11.50	8.16	2,800
Feb 2011	11.50	+3.6%	11.00	12.10	9.25	14,400
Jan 2011	11.10	+2.0%	10.90	11.10	9.85	1,900
Dec 2010	10.88	−23.1%	14.84	18.01	10.88	5,800
Nov 2010	14.14	+40.0%	9.60	14.14	9.15	6,200
Oct 2010	10.10	+0.8%	10.52	11.00	9.65	2,500
Sep 2010	10.02	+4.9%	10.02	10.02	10.02	100
May 2010	9.55	−0.2%	9.55	9.55	9.55	100
Apr 2010	9.57	+10.1%	9.12	9.57	9.12	200
Dec 2009	8.69	+5.0%	8.69	8.69	8.69	500
Nov 2009	8.28	+10.1%	7.89	8.28	7.89	1,100
Oct 2009	7.52	+15.5%	6.83	7.52	6.83	1,200
Jul 2009	6.51	−9.6%	6.85	6.85	6.51	600
Jun 2009	7.20	+2.9%	7.20	7.20	7.20	100
May 2009	7.00	−3.7%	7.00	7.00	7.00	500
Apr 2009	7.27	−9.7%	7.65	7.65	7.27	400
Nov 2008	8.05	−4.2%	8.05	8.05	8.05	400
Sep 2008	8.40	+3.7%	8.40	8.40	8.40	100
Feb 2008	8.10	−4.7%	8.10	8.10	8.10	100
Dec 2007	8.50	+21.4%	7.35	8.50	7.35	1,000
Oct 2007	7.00	+10.1%	6.05	7.00	6.05	1,300
Sep 2007	6.36	−0.2%	6.06	6.36	6.06	3,600
Feb 2007	6.37	–	6.37	6.37	6.37	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	22.00	22.00	21.01	22.00	21.85	596
27 Oct 2026	22.00	22.00	22.00	22.00	22.00	2
26 Oct 2026	22.39	22.40	22.39	22.39	22.39	1,002
23 Oct 2026	23.70	23.70	23.56	23.56	23.63	2,001
21 Oct 2026	23.50	24.80	23.50	24.80	24.06	126
19 Oct 2026	23.75	23.75	23.75	23.75	23.75	46
16 Oct 2026	25.00	25.00	23.75	23.75	–	47
15 Oct 2026	24.95	24.95	24.95	24.95	24.95	11
14 Oct 2026	24.95	24.95	24.95	24.95	24.95	9
13 Oct 2026	22.00	23.80	22.00	23.80	22.80	112
9 Oct 2026	22.69	22.69	22.69	22.69	22.69	45
8 Oct 2026	21.50	22.69	21.50	22.69	22.65	644
7 Oct 2026	21.61	21.61	21.61	21.61	21.61	49
6 Oct 2026	21.56	21.56	21.56	21.56	21.56	48
5 Oct 2026	22.44	22.44	22.44	22.44	22.44	71
1 Oct 2026	22.55	22.55	22.55	22.55	22.55	64
30 Sep 2026	23.55	23.55	23.55	23.55	23.55	676
29 Sep 2026	25.99	25.99	24.70	24.76	24.86	631
28 Sep 2026	26.00	26.00	26.00	26.00	26.00	100
25 Sep 2026	25.19	25.19	25.19	25.19	25.19	102
24 Sep 2026	24.95	24.95	24.95	24.95	24.95	50
22 Sep 2026	24.95	24.95	24.95	24.95	24.95	100

Prices in ₹ per share as traded, not adjusted.