DEN Networks Limited - DEN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.27	35.43	35.43	35.92	35.11	477,057
August 14, 2025	35.27	34.92	34.92	35.79	34.76	318,836
August 13, 2025	35.86	35.28	35.28	35.95	35.11	382,545
August 12, 2025	35.69	35.64	35.64	36.08	35.52	275,468
August 11, 2025	35.75	35.55	35.55	36.03	35.15	296,667
August 08, 2025	36.6	35.66	35.66	36.6	34.51	977,379
August 07, 2025	36.67	36.25	36.25	36.67	35.8	503,851
August 06, 2025	37.75	36.92	36.92	37.75	36.66	275,078
August 05, 2025	38.2	37.84	37.84	38.54	37.62	325,575
August 04, 2025	37.62	38.42	38.42	38.6	37.49	483,420
August 01, 2025	36.86	37.62	37.62	39.2	36.86	1.89M
July 31, 2025	37.07	37.01	37.01	37.43	36.6	387,156
July 30, 2025	37.7	37.63	37.63	38.35	37.35	300,855
July 29, 2025	37	37.29	37.29	37.45	36.8	349,048
July 28, 2025	37.25	36.98	36.98	37.64	36.8	433,095
July 25, 2025	38.2	37.33	37.33	38.44	37.1	544,137
July 24, 2025	38.76	38.22	38.22	39.12	38.07	548,991
July 23, 2025	38.93	38.77	38.77	39.19	38.43	585,100
July 22, 2025	39.4	39.22	39.22	40.5	38.52	1.21M
July 21, 2025	41.05	39.4	39.4	41.05	38.57	1.41M
July 18, 2025	41.25	40.62	40.62	41.5	40.33	863,743
July 17, 2025	41.2	41.22	41.22	42.25	40.75	2.11M
July 16, 2025	39.35	40.96	40.96	42.6	39.23	9.15M
July 15, 2025	39	39.04	39.04	41.5	38.57	3.3M
July 14, 2025	38.32	39.11	39.11	39.51	38.03	1.03M
July 11, 2025	38.57	38.21	38.21	39.39	38	790,228
July 10, 2025	38.28	38.57	38.57	39.4	37.96	506,666
July 09, 2025	38.85	38.15	38.15	39.07	38.09	494,914
July 08, 2025	39.34	38.85	38.85	39.8	38.4	788,224
July 07, 2025	37.73	39.34	39.34	40	37.45	3.08M
July 04, 2025	37.64	37.79	37.79	38.4	37.41	693,280
July 03, 2025	37.72	37.64	37.64	38.45	37.46	651,584
July 02, 2025	38.05	37.72	37.72	38.25	37.52	514,735
July 01, 2025	38.03	38.21	38.21	38.34	37.52	554,321
June 30, 2025	37.51	37.85	37.85	38.53	37.51	645,364
June 27, 2025	38.1	37.49	37.49	38.52	37.26	890,222
June 26, 2025	38.3	38.1	38.1	39	37.9	1.33M
June 25, 2025	35.54	38.33	38.33	40.11	35.45	7.51M
June 24, 2025	35.55	35.41	35.41	36	35.3	473,844
June 23, 2025	34.75	35.02	35.02	35.28	34.37	494,906
June 20, 2025	34.89	34.89	34.89	35.23	34.46	390,592
June 19, 2025	35.15	34.71	34.71	35.49	34.56	484,633
June 18, 2025	35.59	35.26	35.26	35.77	35.06	379,546
June 17, 2025	36.1	35.59	35.59	36.85	35.41	582,851
June 16, 2025	36.3	36.33	36.33	36.86	35.74	646,106
June 13, 2025	36.77	36.55	36.55	36.98	36.2	867,014
June 12, 2025	38.2	37.35	37.35	38.4	37.11	715,641
June 11, 2025	37.85	38.06	38.06	39.2	37.61	1.5M
June 10, 2025	37.11	37.8	37.8	38.48	36.98	1.67M
June 09, 2025	36.74	36.93	36.93	37.25	36.52	762,816
June 06, 2025	36.69	36.58	36.58	36.85	36.4	587,357
June 05, 2025	36.59	36.55	36.55	37.48	36.3	837,157
June 04, 2025	36.19	36.42	36.42	37.25	35.72	1.3M
June 03, 2025	36.72	36.19	36.19	37.54	36.08	1.03M
June 02, 2025	37.67	36.83	36.83	38	36.7	1.38M
May 30, 2025	35.4	37.86	37.86	38.72	35.33	4.79M
May 29, 2025	35.75	35.37	35.37	36.05	35.16	944,448
May 28, 2025	34.93	35.57	35.57	35.75	34.93	714,255
May 27, 2025	35.15	34.93	34.93	35.29	34.55	480,230
May 26, 2025	34.85	34.99	34.99	35.19	34.68	470,814

DEN Networks Limited (DEN.NS) NSE