U.S. Markets closed

DEN Networks Limited (DEN.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
79.00+0.65 (+0.83%)
At close: 3:29PM IST
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201779.5081.5078.5079.0079.0010,723
Jul 24, 201778.6078.9078.0078.3578.356,016
Jul 21, 201778.7579.4077.0078.8578.8512,566
Jul 20, 201778.0079.6578.0078.9578.954,383
Jul 19, 201778.0081.0077.7577.9577.9513,878
Jul 18, 201778.9080.1577.0077.3577.357,183
Jul 17, 201781.3581.3576.6578.1578.155,729
Jul 14, 201780.8081.8079.9581.2581.2522,692
Jul 13, 201782.9582.9581.5082.0082.008,484
Jul 12, 201782.4582.9581.0081.9081.908,596
Jul 11, 201782.7582.9080.4081.0581.055,944
Jul 10, 201781.9082.1078.5081.7581.759,604
Jul 07, 201781.7582.0577.0081.9081.9014,161
Jul 06, 201780.9082.0080.1581.1081.1031,848
Jul 05, 201780.2080.4079.0579.6579.655,013
Jul 04, 201778.9583.0076.4580.9080.9073,253
Jul 03, 201778.7079.6078.2578.4578.451,511
Jun 30, 201778.7578.7578.0078.3078.3011,186
Jun 29, 201779.5083.0079.5080.1580.158,138
Jun 28, 201777.2578.9576.5078.0578.0541,229
Jun 27, 201780.8582.5077.8078.1578.1512,679
Jun 23, 201782.3083.1080.1580.8580.8531,244
Jun 22, 201785.3085.6082.9083.2083.207,346
Jun 21, 201786.0086.0082.0583.9583.9555,350
Jun 20, 201782.3083.1581.4582.9082.902,472
Jun 19, 201783.2083.2082.0082.4582.45630
Jun 16, 201782.2083.6582.0083.3083.307,209
Jun 15, 201782.2583.6082.0082.5582.555,979
Jun 14, 201783.6583.6581.6582.3082.306,969
Jun 13, 201783.4584.2083.3583.5083.504,113
Jun 12, 201783.3583.4081.9082.3082.303,972
Jun 09, 201784.3085.3582.8083.4583.4522,204
Jun 08, 201783.5584.5083.5083.9583.9512,533
Jun 07, 201782.5084.2582.5083.4083.408,015
Jun 06, 201784.1084.4582.1082.7082.7023,068
Jun 05, 201786.2087.7083.2084.2584.2533,406
Jun 02, 201787.0587.0585.9086.1086.104,271
Jun 01, 201785.7587.5085.1087.0587.058,830
May 31, 201785.8088.6584.7085.5085.5011,964
May 30, 201785.0088.3584.2087.2087.2011,795
May 29, 201790.0090.0585.8086.4086.406,891
May 26, 201789.0091.0088.5589.5089.5021,320
May 25, 201791.2091.2086.7087.8087.8026,223
May 24, 201792.0092.9089.0091.6091.6019,557
May 23, 201798.5598.8082.3590.2090.20104,913
May 22, 201796.8598.9096.3097.4097.4034,056
May 19, 201798.6099.1095.2595.8595.8531,003
May 18, 2017101.00101.0097.2597.4597.4539,826
May 17, 2017100.20103.4099.50101.90101.9082,718
May 16, 2017100.50101.5099.25100.00100.0036,134
May 15, 201799.40101.6598.00100.30100.3048,434
May 12, 2017102.00102.0097.9599.3099.3060,510
May 11, 2017103.65103.65101.00101.60101.6068,253
May 10, 201798.45103.8098.00103.00103.00156,638
May 09, 201798.85101.0097.1597.8597.8562,522
May 08, 201799.15101.0097.4098.0098.0027,528
May 05, 2017100.30100.8096.1098.2098.2060,067
May 04, 2017102.50104.00100.05100.60100.60110,842
May 03, 201797.35105.0095.55101.90101.90263,200
May 02, 201795.6097.0095.0595.8095.8023,165
Apr 28, 201795.0097.4594.9095.6095.6050,947
Apr 27, 201794.2098.0093.1094.2594.2575,679
Apr 26, 201797.2097.2093.0094.3094.3066,933
Apr 25, 201798.1099.0596.2096.8096.8052,300
Apr 24, 201799.0099.9597.5598.1098.1094,597
Apr 21, 201799.00101.7096.3599.1099.10235,789
Apr 20, 201799.80102.4097.0098.5098.50192,215
Apr 19, 201795.75100.2594.0099.4099.40306,734
Apr 18, 201791.00104.8085.3095.5595.552,118,994
Apr 17, 201796.4598.0087.1090.3090.302,142,322
Apr 13, 201791.05103.4090.2596.4596.45483,743
Apr 12, 201790.1592.3087.0090.5090.5028,812
Apr 11, 201792.8092.8088.3589.9589.9530,732
Apr 10, 201790.1092.7589.5089.9089.9014,088
Apr 07, 201789.2094.9088.7589.3589.3558,003
Apr 06, 201791.1591.4089.5090.4090.4030,261
Apr 05, 201784.5593.0083.0091.5091.50142,286
Apr 03, 201783.5087.2083.3084.5584.5521,150
Mar 31, 201781.5083.0081.2082.7582.7511,085
Mar 30, 201780.6582.3580.6581.2581.255,076
Mar 29, 201781.0081.6579.5580.0580.057,580
Mar 28, 201782.3083.0080.5080.6080.60248,499
Mar 27, 201783.0086.3080.5081.5581.5523,618
Mar 24, 201781.0081.4580.7080.8580.855,952
Mar 23, 201781.5081.5080.5081.2081.20101,862
Mar 22, 201780.0082.3080.0081.1081.109,527
Mar 21, 201780.8581.3079.1080.9580.9554,099
Mar 20, 201783.5083.7081.0081.2081.2012,345
Mar 17, 201782.7085.7082.0083.4583.4538,232
Mar 16, 201783.9083.9081.6582.0082.0018,054
Mar 15, 201784.4084.4083.3083.4583.455,901
Mar 14, 201781.3585.2581.3583.7083.7042,698
Mar 10, 201782.3583.4081.0081.3581.3520,152
Mar 09, 201780.2583.3080.2581.9081.9015,715
Mar 08, 201783.2083.3580.1580.9080.9026,464
Mar 07, 201782.6584.4582.0082.8082.8071,862
Mar 06, 201780.2581.7079.9081.2581.2510,390
Mar 03, 201780.6081.9579.5580.7080.708,001
Mar 02, 201784.0084.0081.2081.5081.5018,896
Mar 01, 201781.5083.2081.5082.0582.0585,601
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...