Send me a link:

*Text messaging rates may apply.

 Dow Down0.02% Nasdaq Down0.04%

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
211.70 Down 0.70(0.33%) 4:54AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Feb 22, 2010189.00201.90176.20179.70454,600179.70
Feb 19, 2010187.00193.80186.20190.903,800190.90
Feb 18, 2010188.65189.45185.30187.051,700187.05
Feb 17, 2010190.00190.60188.00188.65700188.65
Feb 16, 2010188.00189.00185.15188.15900188.15
Feb 15, 2010191.00191.00187.00187.301,100187.30
Feb 11, 2010189.00192.90189.00191.504,600191.50
Feb 10, 2010190.00190.90186.30188.305,000188.30
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.