DEN Networks Limited (NSE:DEN)
India · Delayed Price · Currency is INR 33.13
+0.04 (0.12%)
Oct 17, 2025, 3:29 PM IST
DEN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.00 | 33.50 | 32.84 | 33.13 | 33.13 | 0.12% | 286,651 |
| Oct 16, 2025 | 33.24 | 33.40 | 33.00 | 33.09 | 33.09 | -0.09% | 239,371 |
| Oct 15, 2025 | 32.77 | 33.22 | 32.77 | 33.12 | 33.12 | 0.55% | 223,924 |
| Oct 14, 2025 | 34.05 | 34.32 | 32.41 | 32.94 | 32.94 | -4.30% | 1,495,691 |
| Oct 13, 2025 | 34.65 | 35.95 | 33.89 | 34.42 | 34.42 | -0.64% | 1,008,768 |
| Oct 10, 2025 | 34.19 | 34.85 | 34.18 | 34.64 | 34.64 | 1.85% | 402,755 |
| Oct 9, 2025 | 34.25 | 34.49 | 33.80 | 34.01 | 34.01 | -0.61% | 196,648 |
| Oct 8, 2025 | 34.40 | 34.55 | 33.90 | 34.22 | 34.22 | -0.70% | 316,878 |
| Oct 7, 2025 | 34.40 | 34.89 | 34.34 | 34.46 | 34.46 | 0.12% | 238,326 |
| Oct 6, 2025 | 35.36 | 35.72 | 34.32 | 34.42 | 34.42 | -2.30% | 239,424 |
| Oct 3, 2025 | 33.80 | 35.45 | 33.80 | 35.23 | 35.23 | 3.62% | 680,597 |
| Oct 1, 2025 | 33.15 | 34.20 | 33.02 | 34.00 | 34.00 | 2.97% | 392,639 |
| Sep 30, 2025 | 33.00 | 33.40 | 32.87 | 33.02 | 33.02 | 0.12% | 361,784 |
| Sep 29, 2025 | 33.55 | 34.00 | 32.70 | 32.98 | 32.98 | -1.64% | 549,417 |
| Sep 26, 2025 | 34.40 | 34.40 | 33.37 | 33.53 | 33.53 | -2.30% | 535,187 |
| Sep 25, 2025 | 34.75 | 35.10 | 34.22 | 34.32 | 34.32 | -1.15% | 418,896 |
| Sep 24, 2025 | 35.50 | 35.74 | 34.21 | 34.72 | 34.72 | -2.42% | 552,970 |
| Sep 23, 2025 | 36.01 | 36.11 | 35.45 | 35.58 | 35.58 | -1.08% | 336,988 |
| Sep 22, 2025 | 36.30 | 36.44 | 35.80 | 35.97 | 35.97 | -1.05% | 429,175 |
| Sep 19, 2025 | 36.50 | 36.74 | 36.06 | 36.35 | 36.35 | -0.68% | 358,627 |
| Sep 18, 2025 | 36.58 | 36.94 | 36.24 | 36.60 | 36.60 | 0.11% | 248,673 |
| Sep 17, 2025 | 36.30 | 37.35 | 36.22 | 36.56 | 36.56 | 1.02% | 642,600 |
| Sep 16, 2025 | 36.27 | 36.90 | 36.06 | 36.19 | 36.19 | 0.11% | 359,851 |
| Sep 15, 2025 | 35.73 | 36.48 | 35.70 | 36.15 | 36.15 | 1.40% | 311,370 |
| Sep 12, 2025 | 35.99 | 36.28 | 35.56 | 35.65 | 35.65 | -0.92% | 216,341 |
| Sep 11, 2025 | 36.00 | 36.54 | 35.87 | 35.98 | 35.98 | -0.14% | 242,324 |
| Sep 10, 2025 | 35.71 | 36.44 | 35.53 | 36.03 | 36.03 | 1.24% | 278,644 |
| Sep 9, 2025 | 36.07 | 36.15 | 35.50 | 35.59 | 35.59 | -0.89% | 136,733 |
| Sep 8, 2025 | 35.94 | 36.65 | 35.70 | 35.91 | 35.91 | -0.11% | 370,824 |
| Sep 5, 2025 | 36.33 | 36.56 | 35.76 | 35.95 | 35.95 | -1.05% | 355,682 |
| Sep 4, 2025 | 36.22 | 37.24 | 36.21 | 36.33 | 36.33 | 0.30% | 524,359 |
| Sep 3, 2025 | 35.95 | 36.40 | 35.79 | 36.22 | 36.22 | 0.72% | 274,964 |
| Sep 2, 2025 | 35.00 | 36.26 | 35.00 | 35.96 | 35.96 | 2.80% | 398,466 |
| Sep 1, 2025 | 35.17 | 35.64 | 34.90 | 34.98 | 34.98 | -0.17% | 326,902 |
| Aug 29, 2025 | 35.43 | 35.89 | 34.95 | 35.04 | 35.04 | -0.74% | 240,383 |
| Aug 28, 2025 | 35.50 | 35.77 | 35.13 | 35.30 | 35.30 | -1.31% | 235,659 |
| Aug 26, 2025 | 36.35 | 36.35 | 35.45 | 35.77 | 35.77 | -1.70% | 218,143 |
| Aug 25, 2025 | 36.59 | 37.10 | 36.00 | 36.39 | 36.39 | -0.08% | 253,495 |
| Aug 22, 2025 | 36.85 | 37.10 | 36.32 | 36.42 | 36.42 | -1.17% | 373,820 |
| Aug 21, 2025 | 37.31 | 37.55 | 36.59 | 36.85 | 36.85 | -1.23% | 355,044 |
| Aug 20, 2025 | 37.00 | 37.50 | 36.85 | 37.31 | 37.31 | 0.65% | 339,938 |
| Aug 19, 2025 | 35.43 | 37.93 | 35.43 | 37.07 | 37.07 | 4.63% | 931,777 |
| Aug 18, 2025 | 35.27 | 35.92 | 35.11 | 35.43 | 35.43 | 1.46% | 477,057 |
| Aug 14, 2025 | 35.27 | 35.79 | 34.76 | 34.92 | 34.92 | -1.02% | 318,836 |
| Aug 13, 2025 | 35.86 | 35.95 | 35.11 | 35.28 | 35.28 | -1.01% | 382,545 |
| Aug 12, 2025 | 35.69 | 36.08 | 35.52 | 35.64 | 35.64 | 0.25% | 275,468 |
| Aug 11, 2025 | 35.75 | 36.03 | 35.15 | 35.55 | 35.55 | -0.31% | 296,667 |
| Aug 8, 2025 | 36.60 | 36.60 | 34.51 | 35.66 | 35.66 | -1.63% | 977,379 |
| Aug 7, 2025 | 36.67 | 36.67 | 35.80 | 36.25 | 36.25 | -1.81% | 503,851 |
| Aug 6, 2025 | 37.75 | 37.75 | 36.66 | 36.92 | 36.92 | -2.43% | 275,078 |