BSE - Delayed Quote INR

DEN Networks Limited (DEN.BO)

53.15 -0.68 (-1.26%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 53.85 54.45 53.00 53.15 53.15 149,461
Apr 24, 2024 53.75 54.50 52.72 53.83 53.83 341,563
Apr 23, 2024 51.07 53.50 50.51 52.90 52.90 393,105
Apr 22, 2024 50.56 50.73 49.81 50.15 50.15 187,858
Apr 19, 2024 50.22 50.24 49.01 49.65 49.65 60,058
Apr 18, 2024 50.69 52.09 50.65 50.90 50.90 196,926
Apr 16, 2024 49.15 51.33 49.11 50.41 50.41 180,866
Apr 15, 2024 49.06 50.50 48.66 49.76 49.76 280,814
Apr 12, 2024 52.40 53.50 50.94 51.23 51.23 56,050
Apr 10, 2024 51.57 52.80 51.57 52.47 52.47 127,721
Apr 9, 2024 52.51 52.75 51.26 51.83 51.83 152,735
Apr 8, 2024 54.49 54.49 52.23 52.60 52.60 197,998
Apr 5, 2024 52.56 54.00 51.96 53.85 53.85 121,194
Apr 4, 2024 54.34 54.70 52.49 52.87 52.87 256,826
Apr 3, 2024 52.23 53.52 51.80 53.36 53.36 129,913
Apr 2, 2024 51.03 52.50 50.47 51.82 51.82 276,713
Apr 1, 2024 47.99 52.00 47.88 51.07 51.07 346,267
Mar 28, 2024 49.94 49.94 46.76 47.11 47.11 178,809
Mar 27, 2024 49.89 50.00 48.60 48.96 48.96 334,162
Mar 26, 2024 50.60 51.44 48.75 49.09 49.09 294,041
Mar 22, 2024 50.67 51.23 49.72 50.50 50.50 184,929
Mar 21, 2024 49.99 50.82 49.53 49.94 49.94 129,176
Mar 20, 2024 50.35 50.35 48.50 49.18 49.18 406,017
Mar 19, 2024 50.37 50.93 49.20 49.42 49.42 329,573
Mar 18, 2024 50.00 51.41 49.45 50.52 50.52 261,494
Mar 15, 2024 51.16 51.16 49.11 50.75 50.75 132,398
Mar 14, 2024 46.01 51.69 46.01 50.47 50.47 713,587
Mar 13, 2024 51.17 52.44 46.05 46.82 46.82 721,716
Mar 12, 2024 52.89 53.25 50.10 51.25 51.25 433,017
Mar 11, 2024 55.60 56.19 52.50 52.86 52.86 618,783
Mar 7, 2024 52.70 56.90 52.15 55.52 55.52 376,811
Mar 6, 2024 52.16 53.10 50.91 52.26 52.26 367,095
Mar 5, 2024 54.47 55.00 53.10 53.28 53.28 362,518
Mar 4, 2024 56.39 56.39 54.60 55.03 55.03 237,065
Mar 1, 2024 57.10 57.23 55.00 55.17 55.17 276,924
Feb 29, 2024 54.77 56.80 53.50 56.56 56.56 187,303
Feb 28, 2024 57.26 57.73 54.25 54.64 54.64 501,384
Feb 27, 2024 58.41 58.41 57.20 57.70 57.70 86,125
Feb 26, 2024 58.93 59.20 57.65 58.48 58.48 133,394
Feb 23, 2024 58.69 59.60 58.10 58.38 58.38 269,709
Feb 22, 2024 58.67 58.75 57.10 58.10 58.10 220,995
Feb 21, 2024 60.29 60.54 58.20 58.60 58.60 136,190
Feb 20, 2024 59.87 61.76 59.50 59.87 59.87 204,660
Feb 19, 2024 60.45 60.45 59.20 59.43 59.43 173,397
Feb 16, 2024 59.00 60.87 58.99 59.28 59.28 278,427
Feb 15, 2024 59.63 60.06 58.53 58.81 58.81 121,210
Feb 14, 2024 56.50 59.60 56.00 59.34 59.34 145,165
Feb 13, 2024 55.61 57.28 53.58 56.98 56.98 546,323
Feb 12, 2024 61.13 61.72 54.53 55.20 55.20 1,298,510
Feb 9, 2024 62.98 64.70 59.47 60.72 60.72 874,758
Feb 8, 2024 63.06 63.84 62.02 62.60 62.60 451,013
Feb 7, 2024 63.02 65.03 62.35 62.90 62.90 845,607
Feb 6, 2024 62.87 63.95 61.43 62.79 62.79 985,253
Feb 5, 2024 57.94 63.47 57.94 62.16 62.16 733,735
Feb 2, 2024 59.61 60.56 57.63 57.92 57.92 575,663
Feb 1, 2024 61.42 61.58 59.43 59.73 59.73 215,031
Jan 31, 2024 61.83 62.28 60.70 60.97 60.97 398,284
Jan 30, 2024 60.49 62.65 60.21 61.65 61.65 800,864
Jan 29, 2024 59.78 61.69 59.30 60.06 60.06 554,604
Jan 25, 2024 59.37 59.97 58.87 59.57 59.57 341,785
Jan 24, 2024 58.38 59.94 57.33 59.12 59.12 863,781
Jan 23, 2024 59.53 61.45 58.00 58.93 58.93 736,272
Jan 19, 2024 62.17 63.24 60.70 61.22 61.22 525,472
Jan 17, 2024 60.00 63.66 58.71 61.70 61.70 574,059
Jan 16, 2024 62.15 62.96 59.17 60.35 60.35 323,596
Jan 15, 2024 64.52 64.75 60.41 62.15 62.15 1,456,838
Jan 12, 2024 64.99 65.00 63.57 64.11 64.11 375,313
Jan 11, 2024 66.00 67.38 63.76 64.56 64.56 630,442
Jan 10, 2024 63.22 69.40 63.00 65.43 65.43 2,524,702
Jan 9, 2024 64.85 65.50 62.38 62.79 62.79 1,324,861
Jan 8, 2024 59.17 64.90 59.17 63.63 63.63 2,447,927
Jan 5, 2024 58.47 60.83 58.10 58.96 58.96 529,239
Jan 4, 2024 57.90 59.30 57.27 57.91 57.91 318,593
Jan 3, 2024 57.30 58.80 57.05 57.27 57.27 510,064
Jan 2, 2024 57.30 58.55 55.86 57.28 57.28 473,560
Jan 1, 2024 57.59 57.90 56.70 57.28 57.28 205,880
Dec 29, 2023 56.45 57.64 55.49 57.03 57.03 265,179
Dec 28, 2023 57.64 57.64 55.90 56.09 56.09 105,654
Dec 27, 2023 56.45 57.63 55.77 56.72 56.72 479,307
Dec 26, 2023 55.31 56.61 55.00 56.07 56.07 180,450
Dec 22, 2023 55.49 55.55 53.73 54.84 54.84 424,773
Dec 21, 2023 52.00 55.05 51.58 54.83 54.83 621,938
Dec 20, 2023 58.26 60.00 52.50 52.89 52.89 672,089
Dec 19, 2023 57.46 59.00 56.80 58.24 58.24 567,805
Dec 18, 2023 56.74 58.23 55.87 57.37 57.37 177,781
Dec 15, 2023 57.31 58.51 56.52 56.69 56.69 141,571
Dec 14, 2023 58.21 58.30 57.01 57.20 57.20 285,216
Dec 13, 2023 59.24 59.24 56.85 57.65 57.65 320,541
Dec 12, 2023 57.41 61.25 57.29 58.30 58.30 1,200,732
Dec 11, 2023 56.25 57.90 56.24 57.26 57.26 207,531
Dec 8, 2023 58.88 59.01 55.42 56.11 56.11 241,867
Dec 7, 2023 59.24 59.24 57.35 58.04 58.04 542,394
Dec 6, 2023 54.56 59.90 54.56 57.55 57.55 2,110,919
Dec 5, 2023 54.89 55.38 53.21 54.53 54.53 232,591
Dec 4, 2023 54.16 54.85 53.73 54.07 54.07 393,803
Dec 1, 2023 55.11 56.37 53.57 53.86 53.86 477,319
Nov 30, 2023 54.98 55.10 53.20 54.75 54.75 149,925
Nov 29, 2023 53.71 56.61 53.71 54.28 54.28 493,484
Nov 28, 2023 54.98 54.98 53.10 53.92 53.92 297,654
Nov 24, 2023 55.41 56.89 53.85 54.35 54.35 101,691
Nov 23, 2023 54.50 56.09 54.21 55.41 55.41 262,655
Nov 22, 2023 55.18 55.72 53.70 54.41 54.41 432,343
Nov 21, 2023 56.21 58.10 55.31 55.72 55.72 200,477
Nov 20, 2023 56.62 57.43 56.00 56.18 56.18 328,628
Nov 17, 2023 57.35 58.15 56.28 56.96 56.96 338,129
Nov 16, 2023 59.31 59.36 57.00 57.17 57.17 615,300
Nov 15, 2023 54.49 59.75 54.37 59.11 59.11 1,037,775
Nov 13, 2023 55.09 55.09 53.63 53.82 53.82 321,565
Nov 10, 2023 53.80 55.54 52.60 54.76 54.76 242,241
Nov 9, 2023 54.00 55.19 53.53 53.78 53.78 289,607
Nov 8, 2023 54.77 55.00 53.35 53.98 53.98 182,629
Nov 7, 2023 55.00 56.80 54.07 54.47 54.47 941,367
Nov 6, 2023 54.39 55.75 52.35 54.80 54.80 781,611
Nov 3, 2023 46.49 51.60 46.46 50.33 50.33 311,780
Nov 2, 2023 45.04 46.05 45.04 45.58 45.58 97,046
Nov 1, 2023 46.74 46.74 45.10 45.26 45.26 156,178
Oct 31, 2023 46.31 47.60 46.10 46.49 46.49 632,887
Oct 30, 2023 45.90 46.44 44.61 46.31 46.31 142,682
Oct 27, 2023 45.48 46.82 45.34 45.59 45.59 155,922
Oct 26, 2023 44.34 45.19 42.48 44.76 44.76 344,802
Oct 25, 2023 45.64 46.73 43.39 44.35 44.35 372,518
Oct 23, 2023 50.75 50.75 45.00 45.30 45.30 540,142
Oct 20, 2023 50.00 51.04 49.21 49.82 49.82 386,626
Oct 19, 2023 48.65 50.59 48.37 50.02 50.02 323,723
Oct 18, 2023 50.96 51.27 48.10 48.39 48.39 188,576
Oct 17, 2023 52.00 52.29 50.25 50.50 50.50 142,506
Oct 16, 2023 52.00 53.50 50.95 51.26 51.26 256,982
Oct 13, 2023 54.00 54.21 52.10 52.51 52.51 412,800
Oct 12, 2023 50.71 54.90 50.71 54.17 54.17 844,787
Oct 11, 2023 51.15 51.80 50.72 51.02 51.02 301,842
Oct 10, 2023 50.11 51.60 50.11 50.56 50.56 113,696
Oct 9, 2023 51.00 51.42 49.92 50.09 50.09 279,110
Oct 6, 2023 54.49 54.49 52.15 52.52 52.52 205,151
Oct 5, 2023 53.00 55.35 53.00 54.09 54.09 1,269,543
Oct 4, 2023 53.35 54.85 51.60 52.92 52.92 678,488
Oct 3, 2023 50.31 53.50 50.31 53.16 53.16 319,862
Sep 29, 2023 50.99 51.06 49.85 50.28 50.28 276,402
Sep 28, 2023 50.00 51.54 49.53 50.20 50.20 379,362
Sep 27, 2023 52.28 52.28 49.50 49.77 49.77 240,589
Sep 26, 2023 52.65 53.34 51.30 51.57 51.57 279,605
Sep 25, 2023 51.26 54.18 51.26 52.40 52.40 832,737
Sep 22, 2023 52.16 52.59 50.61 51.16 51.16 295,170
Sep 21, 2023 51.10 54.29 50.46 51.66 51.66 1,281,748
Sep 20, 2023 49.00 52.30 47.60 51.16 51.16 1,283,862
Sep 18, 2023 48.01 50.70 47.25 49.06 49.06 1,572,479
Sep 15, 2023 41.71 47.64 41.71 47.12 47.12 1,100,220
Sep 14, 2023 42.35 42.80 41.80 41.93 41.93 128,528
Sep 13, 2023 41.75 42.35 40.65 42.16 42.16 230,461
Sep 12, 2023 43.50 44.60 40.75 41.30 41.30 194,611
Sep 11, 2023 45.49 45.69 43.99 44.29 44.29 256,827
Sep 8, 2023 46.50 46.64 44.79 44.89 44.89 283,178
Sep 7, 2023 47.10 47.16 46.03 46.18 46.18 235,748
Sep 6, 2023 45.01 47.85 45.01 47.01 47.01 367,626
Sep 5, 2023 46.74 46.74 45.01 45.75 45.75 270,352
Sep 4, 2023 43.99 46.64 43.65 45.59 45.59 748,641
Sep 1, 2023 42.00 43.85 42.00 43.63 43.63 148,730
Aug 31, 2023 43.05 43.05 41.70 41.76 41.76 56,087
Aug 30, 2023 43.34 43.34 42.16 42.23 42.23 66,190
Aug 29, 2023 43.44 43.44 42.27 42.36 42.36 116,053
Aug 28, 2023 43.40 43.84 42.46 42.56 42.56 106,814
Aug 25, 2023 43.41 43.41 41.52 42.79 42.79 77,043
Aug 24, 2023 43.06 43.90 42.29 42.49 42.49 192,340
Aug 23, 2023 43.38 44.60 43.38 43.57 43.57 278,083
Aug 22, 2023 42.35 43.87 42.35 43.37 43.37 439,428
Aug 21, 2023 42.17 43.10 41.73 42.32 42.32 169,396
Aug 18, 2023 41.95 42.64 41.46 42.17 42.17 234,707
Aug 17, 2023 42.91 43.50 41.70 42.03 42.03 191,415
Aug 16, 2023 42.26 43.98 42.19 42.85 42.85 124,494
Aug 14, 2023 43.45 43.45 41.75 42.33 42.33 88,109
Aug 11, 2023 44.19 44.19 42.66 42.93 42.93 180,542
Aug 10, 2023 43.20 44.60 43.10 43.76 43.76 393,230
Aug 9, 2023 43.95 44.43 43.07 43.57 43.57 154,099
Aug 8, 2023 41.50 44.39 41.49 43.63 43.63 713,910
Aug 7, 2023 41.00 42.00 41.00 41.38 41.38 165,215
Aug 4, 2023 41.10 42.43 40.40 40.80 40.80 257,605
Aug 3, 2023 40.75 41.98 40.30 41.03 41.03 203,463
Jul 28, 2023 40.53 42.40 40.15 42.12 42.12 616,206
Jul 26, 2023 37.90 40.15 37.46 39.79 39.79 602,860
Jul 24, 2023 36.10 37.75 36.10 37.22 37.22 199,397
Jul 21, 2023 36.10 36.70 35.80 36.28 36.28 73,507
Jul 20, 2023 34.05 37.11 34.05 36.09 36.09 492,957
Jul 19, 2023 34.00 35.00 34.00 34.48 34.48 119,874
Jul 17, 2023 34.45 35.90 34.40 35.09 35.09 254,734
Jul 14, 2023 33.31 34.25 33.15 34.16 34.16 142,176
Jul 10, 2023 35.65 36.10 34.90 35.19 35.19 84,886
Jul 7, 2023 35.49 36.20 34.77 35.49 35.49 47,469
Jun 30, 2023 34.16 34.53 33.90 34.14 34.14 58,694
Jun 28, 2023 34.31 34.78 34.06 34.15 34.15 56,431
Jun 27, 2023 34.00 35.07 34.00 34.38 34.38 70,833
Jun 26, 2023 35.35 35.90 34.20 34.60 34.60 1,046,120
Jun 23, 2023 36.43 36.60 35.10 35.31 35.31 168,073
Jun 22, 2023 34.95 36.62 34.15 36.32 36.32 279,002
Jun 21, 2023 34.58 35.50 33.71 34.08 34.08 69,004
Jun 20, 2023 34.53 34.74 34.09 34.29 34.29 69,002
Jun 19, 2023 34.45 35.27 34.21 34.35 34.35 107,970
Jun 16, 2023 33.75 34.75 33.47 34.52 34.52 593,661
Jun 15, 2023 34.25 34.34 33.50 33.69 33.69 51,754
Jun 14, 2023 34.29 34.59 33.86 34.04 34.04 508,988
Jun 13, 2023 34.80 35.05 34.02 34.10 34.10 57,505
Jun 12, 2023 32.64 35.10 32.60 34.50 34.50 853,792
Jun 9, 2023 33.55 33.75 32.40 32.79 32.79 437,593
Jun 8, 2023 33.50 34.35 32.75 32.81 32.81 177,427
Jun 7, 2023 33.30 34.25 33.30 33.44 33.44 106,476
Jun 6, 2023 33.58 34.48 33.15 33.37 33.37 91,423
Jun 5, 2023 34.50 35.11 33.67 33.97 33.97 112,103
Jun 2, 2023 31.82 34.60 31.82 33.82 33.82 344,581
Jun 1, 2023 31.53 32.71 31.53 32.41 32.41 104,415
May 31, 2023 31.52 32.10 31.52 31.95 31.95 21,382
May 30, 2023 31.80 32.47 31.50 31.58 31.58 73,272
May 26, 2023 31.50 32.27 31.23 31.50 31.50 118,405
May 25, 2023 31.51 32.24 31.30 31.70 31.70 122,812
May 24, 2023 30.46 32.80 30.46 31.81 31.81 282,566
May 23, 2023 29.98 30.84 29.98 30.78 30.78 86,918
May 22, 2023 30.20 30.49 30.05 30.06 30.06 28,684
May 19, 2023 30.05 31.00 29.80 30.38 30.38 60,480
May 17, 2023 31.40 31.40 30.40 30.53 30.53 53,791
May 16, 2023 31.05 31.38 30.70 30.85 30.85 91,730
May 15, 2023 30.70 31.29 30.66 31.09 31.09 35,034
May 12, 2023 31.07 31.55 30.89 31.02 31.02 60,706
May 11, 2023 31.60 31.80 31.10 31.22 31.22 73,411
May 10, 2023 30.38 31.80 30.06 31.61 31.61 138,922
May 9, 2023 30.31 31.10 30.16 30.41 30.41 64,549
May 8, 2023 30.55 31.29 30.55 30.72 30.72 37,525
May 5, 2023 31.30 31.98 30.95 31.10 31.10 18,434
May 4, 2023 31.43 32.10 31.41 31.59 31.59 86,881
May 3, 2023 30.33 31.58 30.33 31.32 31.32 24,214
May 2, 2023 30.28 31.35 30.28 30.87 30.87 23,226
Apr 28, 2023 30.67 30.98 30.25 30.48 30.48 26,661
Apr 27, 2023 30.10 31.48 30.10 30.54 30.54 99,312
Apr 26, 2023 29.50 30.28 29.50 30.13 30.13 31,767
Apr 25, 2023 29.40 30.14 29.40 29.84 29.84 33,830