DEN Networks Limited (BOM:533137)
India · Delayed Price · Currency is INR 33.52
+0.56 (1.70%)
At close: Oct 21, 2025
DEN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 32.96 | 33.69 | 32.96 | 33.52 | 33.52 | 1.70% | 4,518 |
| Oct 20, 2025 | 33.05 | 33.19 | 32.62 | 32.96 | 32.96 | -0.45% | 30,326 |
| Oct 17, 2025 | 33.00 | 34.20 | 32.86 | 33.11 | 33.11 | -0.03% | 55,928 |
| Oct 16, 2025 | 33.28 | 33.37 | 33.01 | 33.12 | 33.12 | -0.12% | 13,928 |
| Oct 15, 2025 | 32.93 | 33.24 | 32.85 | 33.16 | 33.16 | 0.70% | 15,911 |
| Oct 14, 2025 | 34.42 | 34.42 | 32.81 | 32.93 | 32.93 | -4.80% | 45,589 |
| Oct 13, 2025 | 34.77 | 34.77 | 33.87 | 34.59 | 34.59 | 0.20% | 36,564 |
| Oct 10, 2025 | 34.07 | 34.79 | 34.07 | 34.52 | 34.52 | 1.35% | 66,444 |
| Oct 9, 2025 | 36.80 | 36.80 | 33.76 | 34.06 | 34.06 | -0.15% | 18,534 |
| Oct 8, 2025 | 33.27 | 34.57 | 33.27 | 34.11 | 34.11 | -1.44% | 31,601 |
| Oct 7, 2025 | 34.00 | 34.88 | 34.00 | 34.61 | 34.61 | 0.70% | 9,861 |
| Oct 6, 2025 | 35.33 | 35.50 | 34.31 | 34.37 | 34.37 | -2.36% | 15,653 |
| Oct 3, 2025 | 33.80 | 35.40 | 33.80 | 35.20 | 35.20 | 4.14% | 26,401 |
| Oct 1, 2025 | 33.10 | 34.28 | 33.00 | 33.80 | 33.80 | 2.27% | 44,372 |
| Sep 30, 2025 | 32.75 | 33.38 | 32.75 | 33.05 | 33.05 | - | 72,502 |
| Sep 29, 2025 | 33.40 | 33.98 | 32.80 | 33.05 | 33.05 | -1.64% | 59,485 |
| Sep 26, 2025 | 34.33 | 34.33 | 33.40 | 33.60 | 33.60 | -2.10% | 54,351 |
| Sep 25, 2025 | 34.60 | 35.15 | 34.25 | 34.32 | 34.32 | -1.44% | 67,831 |
| Sep 24, 2025 | 35.56 | 35.70 | 34.65 | 34.82 | 34.82 | -2.03% | 25,995 |
| Sep 23, 2025 | 35.50 | 36.15 | 35.46 | 35.54 | 35.54 | -1.44% | 33,993 |
| Sep 22, 2025 | 36.00 | 36.39 | 36.00 | 36.06 | 36.06 | -0.66% | 26,992 |
| Sep 19, 2025 | 36.73 | 36.73 | 36.09 | 36.30 | 36.30 | -0.71% | 28,055 |
| Sep 18, 2025 | 36.55 | 36.99 | 36.19 | 36.56 | 36.56 | -0.16% | 37,425 |
| Sep 17, 2025 | 36.30 | 37.27 | 36.30 | 36.62 | 36.62 | 1.27% | 49,711 |
| Sep 16, 2025 | 36.13 | 36.84 | 36.10 | 36.16 | 36.16 | 0.08% | 29,078 |
| Sep 15, 2025 | 35.11 | 36.45 | 35.11 | 36.13 | 36.13 | 1.26% | 78,256 |
| Sep 12, 2025 | 35.73 | 36.38 | 35.61 | 35.68 | 35.68 | -0.81% | 57,765 |
| Sep 11, 2025 | 36.36 | 37.00 | 35.91 | 35.97 | 35.97 | -0.22% | 97,870 |
| Sep 10, 2025 | 35.51 | 36.28 | 35.51 | 36.05 | 36.05 | 1.12% | 58,210 |
| Sep 9, 2025 | 35.60 | 36.37 | 35.57 | 35.65 | 35.65 | -0.83% | 26,890 |
| Sep 8, 2025 | 35.62 | 36.70 | 35.62 | 35.95 | 35.95 | -0.08% | 100,337 |
| Sep 5, 2025 | 36.10 | 36.61 | 35.77 | 35.98 | 35.98 | -0.77% | 17,387 |
| Sep 4, 2025 | 35.53 | 37.29 | 35.53 | 36.26 | 36.26 | 0.03% | 36,464 |
| Sep 3, 2025 | 35.20 | 36.34 | 35.20 | 36.25 | 36.25 | 1.00% | 11,356 |
| Sep 2, 2025 | 35.00 | 36.20 | 35.00 | 35.89 | 35.89 | 2.63% | 20,992 |
| Sep 1, 2025 | 35.01 | 35.50 | 34.92 | 34.97 | 34.97 | -0.26% | 48,903 |
| Aug 29, 2025 | 35.40 | 35.88 | 35.00 | 35.06 | 35.06 | -0.79% | 32,434 |
| Aug 28, 2025 | 35.90 | 35.90 | 35.12 | 35.34 | 35.34 | -1.28% | 40,070 |
| Aug 26, 2025 | 36.39 | 36.39 | 35.55 | 35.80 | 35.80 | -1.51% | 15,775 |
| Aug 25, 2025 | 36.45 | 36.75 | 36.01 | 36.35 | 36.35 | -0.27% | 32,796 |
| Aug 22, 2025 | 36.89 | 36.99 | 36.34 | 36.45 | 36.45 | -0.82% | 14,202 |
| Aug 21, 2025 | 37.01 | 37.53 | 36.52 | 36.75 | 36.75 | -1.16% | 17,711 |
| Aug 20, 2025 | 37.20 | 37.45 | 36.84 | 37.18 | 37.18 | 0.32% | 48,993 |
| Aug 19, 2025 | 35.62 | 37.95 | 35.62 | 37.06 | 37.06 | 4.75% | 95,915 |
| Aug 18, 2025 | 35.21 | 35.94 | 34.93 | 35.38 | 35.38 | 1.14% | 68,495 |
| Aug 14, 2025 | 35.11 | 35.74 | 34.84 | 34.98 | 34.98 | -0.82% | 17,471 |
| Aug 13, 2025 | 35.66 | 35.81 | 35.11 | 35.27 | 35.27 | -1.04% | 62,879 |
| Aug 12, 2025 | 36.00 | 36.00 | 35.51 | 35.64 | 35.64 | 0.17% | 26,544 |
| Aug 11, 2025 | 35.05 | 35.94 | 35.05 | 35.58 | 35.58 | -0.50% | 54,326 |
| Aug 8, 2025 | 36.33 | 36.50 | 34.73 | 35.76 | 35.76 | -1.32% | 63,324 |