BSE - Delayed Quote • INR
DEN Networks Limited (DEN.BO)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 52.82 | 54.18 | 52.82 | 53.12 | 53.12 | 156,874 |
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 |
Related Tickers
ORTEL.BO Ortel Communications Limited
1.7000
0.00%
HATHWAY.NS Hathway Cable and Datacom Limited
22.20
-0.67%
HATHWAY.BO Hathway Cable and Datacom Limited
22.23
-0.63%
SAREGAMA.BO Saregama India Limited
444.25
+4.55%
DISHTV.BO Dish TV India Limited
17.92
-0.11%
ESE.V ESE Entertainment Inc.
0.0850
-5.56%
PARAA Paramount Global
22.37
0.00%
PARA Paramount Global
11.91
-2.22%
AMC AMC Entertainment Holdings, Inc.
3.4100
+3.96%
NFLX Netflix, Inc.
561.23
-0.63%