• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    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
    139.40 Down 2.30(1.62%) Jul 3, 5:57AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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.