Skip to main content
logo
DEN Networks Limited (NSE:DEN)
India flag India · Delayed Price · Currency is INR
26.85
+1.22 (4.76%)
May 19, 2026, 3:29 PM IST

DEN Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202625.6529.4025.3626.8426.844.72%1,255,681
May 18, 202626.1226.1225.2525.6325.63-1.88%329,316
May 15, 202625.9426.2225.8526.1226.120.69%203,128
May 14, 202626.7026.7025.6725.9425.94-1.03%513,194
May 13, 202625.6526.4025.6526.2126.210.11%382,554
May 12, 202627.3227.4426.0026.1826.18-4.17%426,809
May 11, 202627.6027.6027.2527.3227.32-1.37%368,596
May 8, 202628.1828.2927.6027.7027.70-1.70%469,491
May 7, 202628.0028.3027.7628.1828.181.29%485,681
May 6, 202627.6027.9427.3527.8227.821.02%459,903
May 5, 202627.6527.8027.4427.5427.54-0.22%220,111
May 4, 202627.7328.3127.5427.6027.60-0.47%393,961
Apr 30, 202627.9728.0427.4427.7327.73-1.49%328,051
Apr 29, 202628.1428.3328.0028.1528.150.36%338,618
Apr 28, 202628.2428.3428.0128.0528.05-0.18%314,098
Apr 27, 202628.2028.2027.8928.1028.101.12%341,215
Apr 24, 202628.4928.4927.2027.7927.79-1.28%722,493
Apr 23, 202627.9930.2527.9028.1528.150.14%2,568,362
Apr 22, 202629.0329.0328.0028.1128.11-2.67%1,021,058
Apr 21, 202628.8029.1528.6428.8828.880.56%314,198
Apr 20, 202629.5529.6528.4428.7228.72-1.78%332,229
Apr 17, 202628.9129.5328.8129.2429.241.14%588,914
Apr 16, 202629.0629.2528.3228.9128.91-0.45%480,978
Apr 15, 202629.1429.5328.5129.0429.04-0.21%1,464,309
Apr 13, 202628.8029.5928.0029.1029.100.48%918,410
Apr 10, 202627.5129.4027.4628.9628.966.16%1,267,090
Apr 9, 202626.5327.5726.2727.2827.283.26%985,121
Apr 8, 202626.5026.7825.8726.4226.424.10%906,868
Apr 7, 202625.5025.7125.1825.3825.38-0.35%335,241
Apr 6, 202625.7525.8825.0425.4725.471.84%463,168
Apr 2, 202624.2525.1923.8825.0125.010.64%647,625
Apr 1, 202623.5125.2823.5024.8524.858.14%728,376
Mar 30, 202623.7524.2822.5222.9822.98-4.53%1,042,916
Mar 27, 202625.5025.5023.9224.0724.07-6.49%1,881,384
Mar 25, 202625.2526.5425.2525.7425.742.51%1,308,045
Mar 24, 202625.5025.7524.2825.1125.11-0.16%719,152
Mar 23, 202625.7525.7825.0725.1525.15-3.08%608,191
Mar 20, 202625.9726.4725.8225.9525.95-0.04%376,117
Mar 19, 202626.3526.4925.8025.9625.96-2.52%397,805
Mar 18, 202626.2027.1026.1226.6326.631.76%524,576
Mar 17, 202626.2026.5325.9726.1726.17-0.04%530,622
Mar 16, 202626.1527.1325.9026.1826.18-0.34%627,128
Mar 13, 202627.0027.1526.0026.2726.27-2.74%591,526
Mar 12, 202626.3527.3526.2527.0127.010.90%798,994
Mar 11, 202627.0527.4826.6026.7726.77-1.36%537,047
Mar 10, 202627.5527.6526.9927.1427.14-0.84%363,903
Mar 9, 202626.5027.6626.3027.3727.371.26%471,934
Mar 6, 202627.0227.3126.7127.0327.03-0.41%277,800
Mar 5, 202627.0327.9026.5627.1427.140.30%1,300,168
Mar 4, 202627.0027.3126.2127.0627.06-0.70%709,612