DEN Networks Limited (DEN.NS) NSE

Currency In INR

DEN.NS Historical Return

If you invested ₹1000 in DEN Networks Limited (DEN.NS) 10 years ago, it would be worth ₹314.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹507.12, while ₹1000 invested 1 year ago would be worth ₹713.43. This corresponds to total returns of -68.51%, -49.29%, -28.66%, respectively, with annualized returns of -10.91%, -12.69%, -28.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DEN.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	27.31	27.41	27.41	27.64	27.16	185,326
July 30, 2026	27.65	27.42	27.42	27.65	27.26	165,442
July 29, 2026	27.6	27.58	27.58	27.66	27.21	203,466
July 28, 2026	27.52	27.23	27.23	27.52	27.15	187,590
July 27, 2026	27.2	27.37	27.37	27.7	27.1	247,130
July 24, 2026	26.8	27.16	27.16	27.35	26.62	297,042
July 23, 2026	27.4	26.97	26.97	27.41	26.92	300,846
July 22, 2026	27.25	27.4	27.4	27.92	26.8	847,294
July 21, 2026	27.02	27.16	27.16	27.33	26.82	352,688
July 20, 2026	27.35	27.01	27.01	27.35	26.92	482,381
July 17, 2026	28.32	27.32	27.32	28.32	27.06	674,870
July 16, 2026	29.2	28.21	28.21	29.2	28.13	600,893
July 15, 2026	29.55	28.94	28.94	29.55	28.8	1.17M
July 14, 2026	30.1	30.3	30.3	30.99	30	912,473
July 13, 2026	29.4	30.1	30.1	30.42	28.97	904,580
July 10, 2026	28.75	29.19	29.19	29.57	28.55	453,234
July 09, 2026	28.19	28.41	28.41	28.75	28.02	351,642
July 08, 2026	28.74	27.99	27.99	28.91	27.89	517,043
July 07, 2026	29.21	28.82	28.82	29.37	28.72	283,138
July 06, 2026	29.74	29.25	29.25	29.77	29.01	436,060
July 03, 2026	30	29.74	29.74	30.35	29.44	508,494
July 02, 2026	29.54	29.82	29.82	30	29.4	718,452
July 01, 2026	29.35	29.43	29.43	30.07	28.96	1.22M
June 30, 2026	29.35	29.19	29.19	29.74	28.7	1.46M
June 29, 2026	31.31	29.34	29.34	31.33	29	1.52M
June 25, 2026	33.5	31.24	31.24	33.5	30.87	1.29M
June 24, 2026	31.37	32.54	32.54	33.39	31.37	3.25M
June 23, 2026	33	31.59	31.59	33.04	31.31	1.34M
June 22, 2026	33.08	32.98	32.98	34.39	32.67	1.98M
June 19, 2026	31.59	33.08	33.08	33.6	31.01	4.15M
June 18, 2026	29.4	31.31	31.31	32	29.02	5.14M
June 17, 2026	29.45	28.95	28.95	29.59	28.85	854,709
June 16, 2026	29.6	28.95	28.95	29.9	28.76	1.49M
June 15, 2026	27.75	29.45	29.45	30.95	27.34	18.48M
June 12, 2026	26.5	27.18	27.18	27.4	26.5	352,820
June 11, 2026	26.91	26.41	26.41	26.91	26.17	216,252
June 10, 2026	27.12	26.91	26.91	27.38	26.8	245,703
June 09, 2026	27	27.12	27.12	27.44	26.75	349,417
June 08, 2026	27.14	27	27	27.48	26.9	337,639
June 05, 2026	26.68	27.39	27.39	28.04	26.65	1.08M
June 04, 2026	26.34	26.68	26.68	26.86	26.27	246,101
June 03, 2026	26.7	26.36	26.36	26.75	26.02	316,799
June 02, 2026	26.5	26.53	26.53	26.84	26.24	307,419
June 01, 2026	27.64	26.62	26.62	27.7	26.3	323,604
May 29, 2026	27.85	27.64	27.64	28.37	27.45	370,096
May 27, 2026	27.71	27.85	27.85	28.28	27.43	568,728
May 26, 2026	27.6	27.71	27.71	28.13	27.32	415,791
May 25, 2026	27.09	27.53	27.53	27.69	27.09	367,296
May 22, 2026	27.22	26.95	26.95	27.58	26.51	378,559
May 21, 2026	26.69	27.14	27.14	28.39	26.01	959,297
May 20, 2026	26.55	26.7	26.7	26.95	26.22	301,722
May 19, 2026	25.65	26.84	26.84	29.4	25.36	1.26M
May 18, 2026	26.12	25.63	25.63	26.12	25.25	329,316
May 15, 2026	25.94	26.12	26.12	26.22	25.85	203,128
May 14, 2026	26.7	25.94	25.94	26.7	25.67	513,108
May 13, 2026	25.65	26.21	26.21	26.4	25.65	382,554
May 12, 2026	27.32	26.18	26.18	27.44	26	426,395
May 11, 2026	27.6	27.32	27.32	27.6	27.25	368,596
May 08, 2026	28.18	27.7	27.7	28.29	27.6	469,491
May 07, 2026	28	28.18	28.18	28.3	27.76	485,681