• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.26% Nasdaq Up0.23%

    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
    134.05 Up 0.65(0.49%) 3:52AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 9, 2010190.00195.60187.70188.757,300188.75
    Feb 8, 2010186.50189.95186.50187.703,300187.70
    Feb 5, 2010181.10189.00181.10187.804,400187.80
    Feb 4, 2010188.00191.40186.50190.005,200190.00
    Feb 3, 2010192.85192.85187.10189.002,900189.00
    Feb 2, 2010194.50194.50188.55188.753,400188.75
    Feb 1, 2010189.00194.95189.00190.9516,400190.95
    Jan 29, 2010185.20192.00180.55189.5025,100189.50
    Jan 28, 2010186.00187.90182.15185.004,700185.00
    Jan 27, 2010186.75196.00182.00185.3562,100185.35
    Jan 26, 2010188.30188.30188.30188.300188.30
    Jan 25, 2010186.00190.00184.50188.305,700188.30
    Jan 22, 2010181.00190.00178.00184.457,500184.45
    Jan 21, 2010189.70190.00183.30184.255,700184.25
    Jan 20, 2010190.30193.40187.50189.8019,500189.80
    Jan 19, 2010191.25195.80190.05192.3556,300192.35
    Jan 18, 2010182.50195.00182.50189.4087,400189.40
    Jan 15, 2010188.00188.00182.10182.303,600182.30
    Jan 14, 2010187.90188.25184.00185.006,000185.00
    Jan 13, 2010184.50191.50184.10185.7523,700185.75
    Jan 12, 2010187.00187.00181.00183.9513,700183.95
    Jan 11, 2010189.00190.00184.10185.9012,900185.90
    Jan 8, 2010188.50192.50185.00187.2013,400187.20
    Jan 7, 2010192.95193.95185.20185.6020,000185.60
    Jan 6, 2010194.75195.00190.00191.6510,700191.65
    Jan 5, 2010195.80198.05190.50194.5040,000194.50
    Jan 4, 2010196.00197.00192.00193.3012,000193.30
    Dec 31, 2009195.00196.60193.50195.6533,300195.65
    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.