Dow Up0.06% Nasdaq Up0.13%

More On DEN.BO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


DEN Networks Limited (DEN.BO)

-BSE
169.35 Down 5.70(3.26%) 5:58AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 30, 2009192.00196.00191.00194.8536,800194.85
Dec 24, 2009194.50196.00190.15192.1541,100192.15
Dec 23, 2009191.95195.50191.00194.40137,200194.40
Dec 22, 2009189.65195.50188.25190.35155,200190.35
Dec 21, 2009187.85191.20185.60188.95157,100188.95
Dec 18, 2009188.00192.45184.00185.95237,600185.95
Dec 17, 2009189.00193.70186.10187.8082,600187.80
Dec 16, 2009189.15194.40185.70190.70227,400190.70
Dec 15, 2009191.40196.60186.50189.40235,200189.40
Dec 14, 2009193.80200.25188.00189.50407,400189.50
Dec 11, 2009186.95208.00183.60190.951,087,000190.95
Dec 10, 2009181.00190.00180.10185.65132,000185.65
Dec 9, 2009182.00189.00179.30184.05211,500184.05
Dec 8, 2009174.10184.70172.60182.10315,300182.10
Dec 7, 2009173.00181.25172.00173.55192,300173.55
Dec 4, 2009165.00179.45163.50173.45330,300173.45
Dec 3, 2009177.00177.40166.00168.15181,600168.15
Dec 2, 2009170.00178.95168.70176.10648,100176.10
Dec 1, 2009162.65172.60157.00168.351,120,100168.35
Nov 30, 2009161.25165.00159.00160.20211,500160.20
Nov 27, 2009160.00160.00151.00156.45460,400156.45
Nov 26, 2009169.00172.80159.00162.001,134,500162.00
Nov 25, 2009160.00176.50156.00167.104,340,400167.10
Nov 24, 2009195.00197.00149.50163.107,730,700163.10
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in INR.