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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.77	31.53	31.53	31.85	31.38	144,227
December 03, 2025	31.81	31.8	31.8	32.08	31.4	285,299
December 02, 2025	32.2	31.89	31.89	32.7	31.76	329,465
December 01, 2025	32.05	32.29	32.29	32.79	31.91	328,022
November 28, 2025	32.03	32.02	32.02	32.32	31.78	211,437
November 27, 2025	31.52	32.03	32.03	32.32	31.5	398,937
November 26, 2025	30.82	31.47	31.47	31.65	30.81	258,717
November 25, 2025	30.14	30.74	30.74	31.35	30.14	451,398
November 24, 2025	31.5	30.32	30.32	31.5	29.5	799,846
November 21, 2025	31.5	31.27	31.27	31.59	31.2	253,739
November 19, 2025	31.99	31.9	31.9	32.04	31.79	151,688
November 18, 2025	32.32	31.96	31.96	32.4	31.82	283,366
November 17, 2025	31.75	32.29	32.29	33.2	31.75	545,713
November 14, 2025	31.9	31.79	31.79	31.99	31.66	206,843
November 13, 2025	32.25	31.96	31.96	32.44	31.85	284,184
November 12, 2025	32.24	32.2	32.2	32.35	32.03	204,539
November 11, 2025	32.5	32.1	32.1	32.5	31.9	339,908
November 10, 2025	32.65	32.3	32.3	32.68	32.1	438,199
November 07, 2025	32.98	32.65	32.65	33.02	32.4	319,927
November 06, 2025	33.45	32.91	32.91	33.45	32.67	208,868
November 04, 2025	33.59	33.33	33.33	34.01	33.25	309,599
November 03, 2025	33.4	33.6	33.6	33.7	33.12	269,004
October 31, 2025	33.5	33.11	33.11	34.02	32.98	513,021
October 30, 2025	33.69	33.36	33.36	33.69	33.24	177,972
October 29, 2025	33	33.65	33.65	33.74	32.8	438,319
October 28, 2025	33.27	32.88	32.88	33.5	32.81	381,981
October 27, 2025	33.2	33.27	33.27	33.47	33.12	300,510
October 24, 2025	33.43	33.33	33.33	33.8	33.11	347,438
October 23, 2025	33.49	33.46	33.46	33.7	33.1	347,058
October 21, 2025	33.11	33.49	33.49	33.67	33.11	111,402
October 20, 2025	33.1	33.02	33.02	33.34	32.6	292,371
October 17, 2025	33	33.13	33.13	33.5	32.84	286,651
October 16, 2025	33.24	33.09	33.09	33.4	33	239,371
October 15, 2025	32.77	33.12	33.12	33.22	32.77	223,924
October 14, 2025	34.05	32.94	32.94	34.32	32.41	1.5M
October 13, 2025	34.65	34.42	34.42	35.95	33.89	1.01M
October 10, 2025	34.19	34.64	34.64	34.85	34.18	402,755
October 09, 2025	34.25	34.01	34.01	34.49	33.8	196,648
October 08, 2025	34.4	34.22	34.22	34.55	33.9	316,878
October 07, 2025	34.4	34.46	34.46	34.89	34.34	238,326
October 06, 2025	35.36	34.42	34.42	35.72	34.32	239,424
October 03, 2025	33.8	35.23	35.23	35.45	33.8	680,597
October 01, 2025	33.15	34	34	34.2	33.02	392,639
September 30, 2025	33	33.02	33.02	33.4	32.87	361,784
September 29, 2025	33.55	32.98	32.98	34	32.7	549,417
September 26, 2025	34.4	33.53	33.53	34.4	33.37	535,187
September 25, 2025	34.75	34.32	34.32	35.1	34.22	418,896
September 24, 2025	35.5	34.72	34.72	35.74	34.21	552,970
September 23, 2025	36.01	35.58	35.58	36.11	35.45	336,988
September 22, 2025	36.3	35.97	35.97	36.44	35.8	429,175
September 19, 2025	36.5	36.35	36.35	36.74	36.06	358,627
September 18, 2025	36.58	36.6	36.6	36.94	36.24	248,673
September 17, 2025	36.3	36.56	36.56	37.35	36.22	642,600
September 16, 2025	36.27	36.19	36.19	36.9	36.06	359,851
September 15, 2025	35.73	36.15	36.15	36.48	35.7	311,370
September 12, 2025	35.99	35.65	35.65	36.28	35.56	216,341
September 11, 2025	36	35.98	35.98	36.54	35.87	242,324
September 10, 2025	35.71	36.03	36.03	36.44	35.53	278,644
September 09, 2025	36.07	35.59	35.59	36.15	35.5	136,733
September 08, 2025	35.94	35.91	35.91	36.65	35.7	370,824

DEN Networks Limited (DEN.NS) NSE