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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.54	30.25	30.25	30.64	30	268,105
January 13, 2026	30.3	30.55	30.55	30.87	30.14	448,030
January 12, 2026	30.7	30.35	30.35	30.92	30	248,007
January 09, 2026	31.51	30.94	30.94	31.51	30.73	251,448
January 08, 2026	31.91	31.51	31.51	32.2	31.35	250,500
January 07, 2026	31.94	31.98	31.98	32.2	31.73	273,486
January 06, 2026	31.58	31.94	31.94	32.2	31.3	527,788
January 05, 2026	31.2	31.5	31.5	31.58	31.02	398,151
January 02, 2026	31.14	31.38	31.38	31.48	30.88	465,811
January 01, 2026	31.17	31.22	31.22	31.5	30.84	224,237
December 31, 2025	31.01	31.14	31.14	31.84	31	393,362
December 30, 2025	30.98	31.11	31.11	31.26	30.82	152,358
December 29, 2025	31.6	31.04	31.04	31.74	30.95	261,071
December 26, 2025	31.78	31.65	31.65	32.01	31.53	231,668
December 24, 2025	32.18	31.68	31.68	32.28	31.56	217,322
December 23, 2025	31.92	32.18	32.18	32.35	31.76	266,278
December 22, 2025	31.3	31.92	31.92	33.01	31.25	596,309
December 19, 2025	31	31.25	31.25	31.41	30.75	193,182
December 18, 2025	30.72	30.98	30.98	31.36	30.29	424,709
December 17, 2025	31.25	30.72	30.72	31.37	30.42	413,534
December 16, 2025	31.95	31.22	31.22	31.96	31.02	306,764
December 15, 2025	30.35	31.99	31.99	32.99	30.3	493,229
December 12, 2025	30.64	30.61	30.61	30.98	30.31	282,387
December 11, 2025	30.73	30.64	30.64	30.85	30.27	276,052
December 10, 2025	30.75	30.95	30.95	31.3	30.7	220,730
December 09, 2025	30.35	30.75	30.75	30.89	29.92	320,021
December 08, 2025	31.1	30.59	30.59	31.3	30.26	398,915
December 05, 2025	31.35	31.29	31.29	31.52	31.2	158,904
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

DEN Networks Limited (DEN.NS) NSE