DEN Networks Limited (NSE:DEN)
India · Delayed Price · Currency is INR 25.92
-0.75 (-2.81%)
Nov 6, 2026, 3:29 PM IST
DEN Networks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.52 | 26.58 | 24.95 | 25.92 | 25.92 | -2.81% | 403,880 |
| Nov 5, 2026 | 25.69 | 27.50 | 25.61 | 26.67 | 26.67 | 3.81% | 830,772 |
| Nov 4, 2026 | 24.61 | 26.00 | 24.50 | 25.69 | 25.69 | 3.76% | 960,838 |
| Nov 3, 2026 | 24.96 | 25.32 | 24.66 | 24.76 | 24.76 | -0.04% | 165,344 |
| Nov 2, 2026 | 24.56 | 25.29 | 24.25 | 24.77 | 24.77 | 1.60% | 260,862 |
| Oct 30, 2026 | 25.02 | 25.02 | 24.12 | 24.38 | 24.38 | -2.25% | 186,989 |
| Oct 29, 2026 | 24.89 | 25.09 | 24.44 | 24.94 | 24.94 | 2.05% | 192,750 |
| Oct 28, 2026 | 24.06 | 24.91 | 23.98 | 24.44 | 24.44 | -0.12% | 314,149 |
| Oct 27, 2026 | 24.80 | 25.10 | 24.30 | 24.47 | 24.47 | -0.61% | 152,290 |
| Oct 26, 2026 | 24.00 | 25.39 | 23.64 | 24.62 | 24.62 | 2.29% | 356,962 |
| Oct 23, 2026 | 24.56 | 24.97 | 23.55 | 24.07 | 24.07 | -3.26% | 403,106 |
| Oct 22, 2026 | 25.16 | 25.16 | 24.51 | 24.88 | 24.88 | -0.52% | 205,249 |
| Oct 21, 2026 | 25.63 | 25.86 | 24.71 | 25.01 | 25.01 | -3.14% | 221,728 |
| Oct 19, 2026 | 26.20 | 26.45 | 25.63 | 25.82 | 25.82 | -1.26% | 117,539 |
| Oct 16, 2026 | 26.00 | 26.56 | 24.21 | 26.15 | 26.15 | 0.35% | 522,002 |
| Oct 15, 2026 | 26.54 | 26.64 | 26.00 | 26.06 | 26.06 | -1.18% | 366,485 |
| Oct 14, 2026 | 26.70 | 27.00 | 25.55 | 26.37 | 26.37 | -3.62% | 474,151 |
| Oct 13, 2026 | 25.60 | 27.83 | 25.30 | 27.36 | 27.36 | 7.97% | 1,492,331 |
| Oct 12, 2026 | 25.70 | 26.37 | 24.61 | 25.34 | 25.34 | -1.97% | 578,393 |
| Oct 9, 2026 | 25.25 | 26.25 | 25.02 | 25.85 | 25.85 | 2.99% | 372,064 |
| Oct 8, 2026 | 26.10 | 26.10 | 25.00 | 25.10 | 25.10 | -3.83% | 319,502 |
| Oct 7, 2026 | 25.77 | 26.29 | 25.77 | 26.10 | 26.10 | 1.24% | 194,499 |
| Oct 6, 2026 | 25.87 | 26.03 | 24.40 | 25.78 | 25.78 | 0.27% | 411,483 |
| Oct 5, 2026 | 25.69 | 26.05 | 25.41 | 25.71 | 25.71 | 1.18% | 310,933 |
| Oct 1, 2026 | 25.99 | 25.99 | 25.12 | 25.41 | 25.41 | -2.01% | 282,134 |
| Sep 30, 2026 | 25.99 | 26.36 | 25.77 | 25.93 | 25.93 | 0.08% | 269,929 |
| Sep 29, 2026 | 25.75 | 26.40 | 25.52 | 25.91 | 25.91 | -0.35% | 205,763 |
| Sep 28, 2026 | 26.38 | 26.52 | 25.80 | 26.00 | 26.00 | -1.44% | 297,899 |
| Sep 25, 2026 | 26.52 | 26.69 | 26.20 | 26.38 | 26.38 | -0.53% | 271,603 |
| Sep 24, 2026 | 26.99 | 26.99 | 26.40 | 26.52 | 26.52 | -1.19% | 269,872 |
| Sep 23, 2026 | 26.26 | 26.96 | 26.26 | 26.84 | 26.84 | 2.21% | 319,639 |
| Sep 22, 2026 | 26.75 | 26.80 | 26.06 | 26.26 | 26.26 | -0.61% | 197,380 |
| Sep 21, 2026 | 26.51 | 26.94 | 26.12 | 26.42 | 26.42 | -0.75% | 335,491 |
| Sep 18, 2026 | 26.45 | 26.75 | 26.31 | 26.62 | 26.62 | 0.64% | 72,184 |
| Sep 17, 2026 | 26.30 | 26.63 | 26.01 | 26.45 | 26.45 | 0.11% | 297,043 |
| Sep 16, 2026 | 26.47 | 26.68 | 26.12 | 26.42 | 26.42 | -0.75% | 231,818 |
| Sep 15, 2026 | 26.98 | 27.19 | 26.51 | 26.62 | 26.62 | -1.33% | 260,934 |
| Sep 11, 2026 | 27.13 | 27.13 | 26.50 | 26.98 | 26.98 | -0.26% | 264,336 |
| Sep 10, 2026 | 27.00 | 27.36 | 27.00 | 27.05 | 27.05 | -0.59% | 269,174 |
| Sep 9, 2026 | 27.47 | 27.70 | 27.08 | 27.21 | 27.21 | 0.11% | 219,114 |
| Sep 8, 2026 | 27.90 | 27.99 | 26.55 | 27.18 | 27.18 | -2.58% | 336,140 |
| Sep 7, 2026 | 27.70 | 28.07 | 27.70 | 27.90 | 27.90 | -0.25% | 188,251 |
| Sep 4, 2026 | 27.66 | 28.10 | 27.66 | 27.97 | 27.97 | 0.36% | 211,531 |
| Sep 3, 2026 | 28.00 | 28.28 | 27.61 | 27.87 | 27.87 | 0.07% | 162,537 |
| Sep 2, 2026 | 27.90 | 27.93 | 27.33 | 27.85 | 27.85 | 0.29% | 304,255 |
| Sep 1, 2026 | 28.35 | 28.35 | 27.51 | 27.77 | 27.77 | -1.77% | 409,169 |
| Aug 31, 2026 | 28.31 | 28.99 | 28.01 | 28.27 | 28.27 | -0.14% | 767,497 |
| Aug 28, 2026 | 28.00 | 28.65 | 27.98 | 28.31 | 28.31 | 0.68% | 193,788 |
| Aug 27, 2026 | 28.00 | 28.88 | 27.71 | 28.12 | 28.12 | 1.59% | 462,919 |
| Aug 26, 2026 | 27.74 | 28.50 | 27.20 | 27.68 | 27.68 | -1.56% | 270,369 |