DEN.BO - DEN Networks Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201897.1097.1095.9096.1096.101,193
Apr 24, 201899.5599.6095.6598.1098.1017,385
Apr 23, 2018101.25102.1099.5099.8599.859,933
Apr 20, 2018103.80104.40101.20101.85101.8512,744
Apr 19, 2018105.30105.55103.40104.00104.009,029
Apr 18, 2018104.10106.75103.95105.30105.3017,303
Apr 17, 2018105.10105.10102.70103.60103.608,674
Apr 16, 2018104.75107.10103.00105.30105.3011,739
Apr 13, 2018107.55108.00103.30104.75104.7519,654
Apr 12, 2018110.10111.00107.10107.60107.6087,013
Apr 11, 2018106.90107.25104.10105.85105.8533,561
Apr 10, 2018112.00112.90107.40109.55109.5534,748
Apr 09, 2018110.00112.45109.60110.80110.8050,829
Apr 06, 2018109.50109.90106.00108.10108.10116,922
Apr 05, 2018105.45106.85104.00105.00105.002,321,225
Apr 04, 2018105.00106.10102.45103.50103.5012,978
Apr 03, 2018104.95104.95101.85103.55103.5511,001
Apr 02, 2018101.55105.75101.00105.05105.0531,125
Mar 28, 2018100.00102.3098.95100.85100.8522,014
Mar 27, 2018100.00102.8095.55100.90100.9047,284
Mar 26, 201888.95102.9085.5097.9097.9081,412
Mar 23, 201888.0088.3086.0087.3587.3512,807
Mar 22, 201891.1092.1089.0089.4089.4012,890
Mar 21, 201890.8592.8589.8592.0592.0519,558
Mar 20, 201889.0094.0088.4088.9088.9024,606
Mar 19, 201892.0092.0089.5590.5090.5017,965
Mar 16, 201894.0094.1591.3592.1092.109,936
Mar 15, 201893.0094.0091.0093.2093.2029,233
Mar 14, 201892.1092.3090.3090.9090.9013,940
Mar 13, 201892.9094.0092.3593.0593.0515,400
Mar 12, 201894.0095.9092.3593.7093.708,736
Mar 09, 201895.6096.6593.0593.6593.6524,327
Mar 08, 201898.00101.5590.7094.6094.6034,490
Mar 07, 201896.00100.5094.9597.3597.3510,312
Mar 06, 2018100.00100.8094.8596.7596.7530,652
Mar 05, 201899.50102.0098.5099.2599.2513,341
Mar 01, 2018102.60103.7599.0599.5099.5040,241
Feb 28, 2018100.40105.10100.40102.35102.3524,355
Feb 27, 2018104.35105.50101.25102.05102.0525,104
Feb 26, 2018105.40105.45103.20103.80103.808,580
Feb 23, 2018103.40104.20103.10103.55103.558,202
Feb 22, 2018104.30105.00102.00102.80102.8026,418
Feb 21, 2018105.00107.35103.05104.70104.7014,870
Feb 20, 2018104.00106.90102.90105.30105.3051,007
Feb 19, 2018104.55106.75100.70103.60103.6028,800
Feb 16, 2018110.70110.70104.85106.45106.4539,308
Feb 15, 2018112.00114.45109.10110.20110.2026,775
Feb 14, 2018114.40119.10111.00112.00112.0077,508
Feb 12, 2018110.20112.35109.65110.90110.9023,328
Feb 09, 2018108.10112.55105.05108.85108.8571,630
Feb 08, 2018105.55114.40105.45112.50112.5076,839
Feb 07, 2018102.20105.20102.20103.45103.4545,177
Feb 06, 201899.90103.5590.05102.20102.20106,704
Feb 05, 201899.60103.8090.00100.90100.9066,202
Feb 02, 2018104.00104.3095.3099.4599.4568,586
Feb 01, 2018111.15111.60104.75106.75106.7546,398
Jan 31, 2018111.00113.20109.00110.40110.4073,157
Jan 30, 2018119.80119.80110.50111.45111.4548,659
Jan 29, 2018124.90124.90115.10117.10117.1056,384
Jan 25, 2018124.50125.65119.55120.45120.4556,513
Jan 24, 2018129.00129.00123.30123.90123.9088,205
Jan 23, 2018122.40131.90122.00129.15129.15326,552
Jan 22, 2018117.10123.40117.10120.70120.7096,701
Jan 19, 2018126.90126.90117.10121.85121.85134,833
Jan 18, 2018134.05136.45121.30122.60122.60142,729
Jan 17, 2018130.40140.55123.95133.50133.50439,114
Jan 16, 2018141.00142.65125.15129.80129.80767,284
Jan 15, 2018136.00149.55128.20139.10139.101,077,380
Jan 12, 2018112.10133.25109.70133.25133.251,070,642
Jan 11, 2018107.10112.45105.00111.05111.0570,110
Jan 10, 2018108.15108.50105.10106.85106.8535,947
Jan 09, 2018112.20112.20107.60108.25108.2547,061
Jan 08, 2018114.80114.80109.45110.70110.70117,937
Jan 05, 2018109.05111.45106.65109.85109.8571,968
Jan 04, 2018107.20111.40106.25108.85108.8548,292
Jan 03, 2018109.00109.90107.00108.45108.4527,601
Jan 02, 2018108.95111.30104.65108.65108.6598,281
Jan 01, 2018105.95111.25103.60108.40108.4091,207
Dec 29, 2017104.45106.60103.70105.55105.5571,723
Dec 28, 2017105.10105.70102.55103.65103.6546,034
Dec 27, 2017106.45108.70103.60104.85104.8556,690
Dec 26, 2017111.50111.90104.80106.30106.3047,971
Dec 22, 2017113.30113.95108.80110.15110.15108,275
Dec 21, 2017114.50114.80109.60110.40110.4067,269
Dec 20, 2017115.30118.00111.55114.40114.40354,351
Dec 19, 2017104.35115.70104.00114.30114.30443,410
Dec 18, 2017104.20106.2598.95103.00103.0077,625
Dec 15, 2017105.00107.95103.55104.20104.2053,278
Dec 14, 2017107.00107.00103.00103.85103.8532,339
Dec 13, 2017105.80109.35103.00104.35104.3597,679
Dec 12, 2017110.50110.80103.95105.20105.20123,282
Dec 11, 2017109.00113.10105.10111.00111.00210,906
Dec 08, 2017111.45111.45106.00106.95106.95125,781
Dec 07, 2017105.75112.20104.90110.45110.45326,941
Dec 06, 2017105.40110.65104.30105.90105.90379,093
Dec 05, 201794.85107.4093.60105.55105.55301,244
Dec 04, 2017101.00101.0095.0095.6095.6084,378
Dec 01, 2017101.60108.5098.70100.45100.45559,970
Nov 30, 201794.30103.6093.8099.4099.40583,638
Nov 29, 201793.4094.7092.3092.9092.904,191,576
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...