U.S. Markets open in 3 hrs 40 mins

DEN Networks Limited (DEN.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
80.85-2.35 (-2.82%)
At close: 3:44PM IST
DateOpenHighLowCloseAdj Close*Volume
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
Feb 28, 201782.0084.4080.5081.1081.1075,824
Feb 27, 201779.7581.0079.0080.6080.6011,504
Feb 23, 201779.2582.5579.2579.7579.7518,111
Feb 22, 201782.4582.8077.8579.7079.7021,482
Feb 21, 201782.0082.6581.0081.9581.956,071
Feb 20, 201782.4582.5081.6082.0582.059,001
Feb 17, 201783.8085.0081.0081.4581.4526,643
Feb 16, 201782.5083.2081.1581.5581.553,966
Feb 15, 201783.7584.2582.7083.0083.004,884
Feb 14, 201785.8085.8083.7084.2084.209,083
Feb 13, 201786.6087.5086.0086.3586.3516,522
Feb 10, 201787.4088.2085.0087.0087.0028,731
Feb 09, 201784.1088.9084.1087.8087.8044,905
Feb 08, 201783.0588.6582.4584.8084.8032,771
Feb 07, 201787.8087.8083.1583.8083.8024,280
Feb 06, 201787.2588.7586.4086.8586.854,965
Feb 03, 201787.8089.5084.9087.8087.8015,588
Feb 02, 201787.4087.4086.0086.6086.6021,925
Feb 01, 201787.5088.7085.4586.8086.8014,365
Jan 31, 201787.4588.0584.6087.1587.1522,324
Jan 30, 201787.9588.4086.6587.8087.8019,449
*Close price adjusted for dividends and splits.
Loading more data...