Advertisement
U.S. markets closed

DEN Networks Limited (DEN.BO)

BSE - BSE Real Time Price. Currency in INR
47.11-1.85 (-3.78%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202449.9449.9446.7647.1147.11178,809
Mar 27, 202449.8950.0048.6048.9648.96334,162
Mar 26, 202450.6051.4448.7549.0949.09294,041
Mar 22, 202450.6751.2349.7250.5050.50184,929
Mar 21, 202449.9950.8249.5349.9449.94129,176
Mar 20, 202450.3550.3548.5049.1849.18406,017
Mar 19, 202450.3750.9349.2049.4249.42329,573
Mar 18, 202450.0051.4149.4550.5250.52261,494
Mar 15, 202451.1651.1649.1150.7550.75132,398
Mar 14, 202446.0151.6946.0150.4750.47713,587
Mar 13, 202451.1752.4446.0546.8246.82721,716
Mar 12, 202452.8953.2550.1051.2551.25433,017
Mar 11, 202455.6056.1952.5052.8652.86618,783
Mar 07, 202452.7056.9052.1555.5255.52376,811
Mar 06, 202452.1653.1050.9152.2652.26367,095
Mar 05, 202454.4755.0053.1053.2853.28362,518
Mar 04, 202456.3956.3954.6055.0355.03237,065
Mar 01, 202457.1057.2355.0055.1755.17276,924
Feb 29, 202454.7756.8053.5056.5656.56187,303
Feb 28, 202457.2657.7354.2554.6454.64501,384
Feb 27, 202458.4158.4157.2057.7057.7086,125
Feb 26, 202458.9359.2057.6558.4858.48133,394
Feb 23, 202458.6959.6058.1058.3858.38269,709
Feb 22, 202458.6758.7557.1058.1058.10220,995
Feb 21, 202460.2960.5458.2058.6058.60136,190
Feb 20, 202459.8761.7659.5059.8759.87204,660
Feb 19, 202460.4560.4559.2059.4359.43173,397
Feb 16, 202459.0060.8758.9959.2859.28278,427
Feb 15, 202459.6360.0658.5358.8158.81121,210
Feb 14, 202456.5059.6056.0059.3459.34145,165
Feb 13, 202455.6157.2853.5856.9856.98546,323
Feb 12, 202461.1361.7254.5355.2055.201,298,510
Feb 09, 202462.9864.7059.4760.7260.72874,758
Feb 08, 202463.0663.8462.0262.6062.60451,013
Feb 07, 202463.0265.0362.3562.9062.90845,607
Feb 06, 202462.8763.9561.4362.7962.79985,253
Feb 05, 202457.9463.4757.9462.1662.16733,735
Feb 02, 202459.6160.5657.6357.9257.92575,663
Feb 01, 202461.4261.5859.4359.7359.73215,031
Jan 31, 202461.8362.2860.7060.9760.97398,284
Jan 30, 202460.4962.6560.2161.6561.65800,864
Jan 29, 202459.7861.6959.3060.0660.06554,604
Jan 25, 202459.3759.9758.8759.5759.57341,785
Jan 24, 202458.3859.9457.3359.1259.12863,781
Jan 23, 202459.5361.4558.0058.9358.93736,272
Jan 19, 202462.1763.2460.7061.2261.22525,472
Jan 18, 2024------
Jan 17, 202460.0063.6658.7161.7061.70574,059
Jan 16, 202462.1562.9659.1760.3560.35323,596
Jan 15, 202464.5264.7560.4162.1562.151,456,838
Jan 12, 202464.9965.0063.5764.1164.11375,313
Jan 11, 202466.0067.3863.7664.5664.56630,442
Jan 10, 202463.2269.4063.0065.4365.432,524,702
Jan 09, 202464.8565.5062.3862.7962.791,324,861
Jan 08, 202459.1764.9059.1763.6363.632,447,927
Jan 05, 202458.4760.8358.1058.9658.96529,239
Jan 04, 202457.9059.3057.2757.9157.91318,593
Jan 03, 202457.3058.8057.0557.2757.27510,064
Jan 02, 202457.3058.5555.8657.2857.28473,560
Jan 01, 202457.5957.9056.7057.2857.28205,880
Dec 29, 202356.4557.6455.4957.0357.03265,179
Dec 28, 202357.6457.6455.9056.0956.09105,654
Dec 27, 202356.4557.6355.7756.7256.72479,307
Dec 26, 202355.3156.6155.0056.0756.07180,450
Dec 22, 202355.4955.5553.7354.8454.84424,773
Dec 21, 202352.0055.0551.5854.8354.83621,938
Dec 20, 202358.2660.0052.5052.8952.89672,089
Dec 19, 202357.4659.0056.8058.2458.24567,805
Dec 18, 202356.7458.2355.8757.3757.37177,781
Dec 15, 202357.3158.5156.5256.6956.69141,571
Dec 14, 202358.2158.3057.0157.2057.20285,216
Dec 13, 202359.2459.2456.8557.6557.65320,541
Dec 12, 202357.4161.2557.2958.3058.301,200,732
Dec 11, 202356.2557.9056.2457.2657.26207,531
Dec 08, 202358.8859.0155.4256.1156.11241,867
Dec 07, 202359.2459.2457.3558.0458.04542,394
Dec 06, 202354.5659.9054.5657.5557.552,110,919
Dec 05, 202354.8955.3853.2154.5354.53232,591
Dec 04, 202354.1654.8553.7354.0754.07393,803
Dec 01, 202355.1156.3753.5753.8653.86477,319
Nov 30, 202354.9855.1053.2054.7554.75149,925
Nov 29, 202353.7156.6153.7154.2854.28493,484
Nov 28, 202354.9854.9853.1053.9253.92297,654
Nov 24, 202355.4156.8953.8554.3554.35101,691
Nov 23, 202354.5056.0954.2155.4155.41262,655
Nov 22, 202355.1855.7253.7054.4154.41432,343
Nov 21, 202356.2158.1055.3155.7255.72200,477
Nov 20, 202356.6257.4356.0056.1856.18328,628
Nov 17, 202357.3558.1556.2856.9656.96338,129
Nov 16, 202359.3159.3657.0057.1757.17615,300
Nov 15, 202354.4959.7554.3759.1159.111,037,775
Nov 13, 202355.0955.0953.6353.8253.82321,565
Nov 10, 202353.8055.5452.6054.7654.76242,241
Nov 09, 202354.0055.1953.5353.7853.78289,607
Nov 08, 202354.7755.0053.3553.9853.98182,629
Nov 07, 202355.0056.8054.0754.4754.47941,367
Nov 06, 202354.3955.7552.3554.8054.80781,611
Nov 03, 202346.4951.6046.4650.3350.33311,780
Nov 02, 202345.0446.0545.0445.5845.5897,046
Nov 01, 202346.7446.7445.1045.2645.26156,178
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...