DEN.BO - DEN Networks Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201784.2085.8083.1084.3084.3027,198
Oct 17, 201784.8085.9083.3084.3084.3029,782
Oct 16, 201786.3586.3584.6084.9084.906,387
Oct 13, 201785.8587.1585.1585.6585.6525,372
Oct 12, 201786.2587.8084.6086.3086.3010,339
Oct 11, 201787.9088.7085.7086.1586.1521,883
Oct 10, 201786.3090.0085.9588.5588.5576,632
Oct 09, 201785.6086.9085.6086.5086.5019,331
Oct 06, 201788.5088.5085.6585.8585.8521,428
Oct 05, 201785.7590.1585.5087.9087.9040,027
Oct 04, 201786.2587.0083.0086.1086.1027,427
Oct 03, 201789.5090.8086.1086.6086.6021,800
Sep 29, 201790.5092.0088.3589.5089.5041,732
Sep 28, 201792.3093.4088.0089.7589.75140,791
Sep 27, 201799.1599.1589.4091.5091.50536,007
Sep 26, 201785.2589.0085.1087.9587.9515,801
Sep 25, 201788.1588.3082.0084.7584.7520,355
Sep 22, 201794.2094.2087.8588.5088.5033,698
Sep 21, 201795.7097.9093.3594.5594.5586,461
Sep 20, 201794.6098.5092.0092.8592.8531,847
Sep 19, 201795.0096.0593.4094.6094.6032,589
Sep 18, 201794.9598.0593.9594.4594.4550,952
Sep 15, 201792.5595.0091.8593.7593.7563,004
Sep 14, 201791.0096.0090.8092.6592.6567,404
Sep 13, 201789.9092.6588.7090.0090.0080,036
Sep 12, 201785.0589.0084.0088.0088.00629,183
Sep 11, 201785.0585.2584.5084.7584.7512,801
Sep 08, 201786.3587.4584.9585.7085.7013,316
Sep 07, 201789.9091.5085.0085.8585.8529,893
Sep 06, 201787.0087.0085.4086.1586.157,797
Sep 05, 201788.9589.1587.0088.1588.159,094
Sep 04, 201788.9089.7587.5588.3588.3516,033
Sep 01, 201797.5097.5087.1087.8087.8022,943
Aug 31, 201788.7090.4083.0085.9585.9535,108
Aug 30, 201789.0091.2583.1089.4589.4510,590
Aug 29, 20170.000.000.000.000.00-
Aug 28, 201792.7595.0090.0091.5091.5016,209
Aug 24, 201793.0096.0091.5092.7592.7552,960
Aug 23, 201784.8591.7584.8590.6090.6082,382
Aug 22, 201782.3085.0582.0083.9083.908,848
Aug 21, 201784.4086.8581.0082.2582.2539,015
Aug 18, 201783.3584.0082.6083.4083.405,464
Aug 17, 201781.6584.0081.5083.2083.201,947
Aug 16, 201781.8083.9080.3081.8081.806,331
Aug 14, 201778.9083.7078.9081.8081.8021,690
Aug 11, 201771.0079.4065.0076.6576.659,600
Aug 10, 201782.0082.0075.0076.7576.7510,504
Aug 09, 201779.6085.1579.6081.8081.8013,502
Aug 08, 201782.7083.0079.5580.2080.205,737
Aug 07, 201784.2084.2082.1083.1583.156,952
Aug 04, 201782.4083.9082.3083.1583.154,234
Aug 03, 201784.5084.5081.6082.3082.3020,591
Aug 02, 201786.2587.3584.8585.1085.1040,245
Aug 01, 201784.6585.5083.4584.0084.007,907
Jul 31, 201782.2085.4082.2084.6084.6017,799
Jul 28, 201782.4084.0081.0083.0583.055,638
Jul 27, 201781.7584.7080.7582.8082.8013,678
Jul 26, 201779.9082.6579.9081.7081.7016,627
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...