DEN Networks Limited (DEN.NS) NSE

22.98

-1.09(-4.53%)

Updated at March 30 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	23.75	22.98	22.98	24.28	22.52	1.04M
March 27, 2026	25.5	24.07	24.07	25.5	23.92	1.88M
March 25, 2026	25.25	25.74	25.74	26.54	25.25	1.31M
March 24, 2026	25.5	25.11	25.11	25.75	24.28	719,152
March 23, 2026	25.75	25.15	25.15	25.78	25.07	608,191
March 19, 2026	26.35	25.96	25.96	26.49	25.8	397,805
March 18, 2026	26.2	26.63	26.63	27.1	26.12	524,576
March 17, 2026	26.2	26.17	26.17	26.53	25.97	530,580
March 16, 2026	26.15	26.18	26.18	27.13	25.9	627,128
March 13, 2026	27	26.27	26.27	27.15	26	591,526
March 12, 2026	26.35	27.01	27.01	27.35	26.25	798,994
March 11, 2026	27.05	26.77	26.77	27.48	26.6	537,047
March 10, 2026	27.55	27.14	27.14	27.65	26.99	361,472
March 09, 2026	26.5	27.37	27.37	27.66	26.3	471,934
March 06, 2026	27.02	27.03	27.03	27.31	26.71	277,800
March 05, 2026	27.03	27.14	27.14	27.9	26.56	1.3M
March 02, 2026	26.25	27.25	27.25	27.37	26.2	376,197
February 27, 2026	27.84	28.03	28.03	28.24	27.67	294,762
February 26, 2026	27.82	27.86	27.86	28.15	27.49	323,032
February 25, 2026	28.6	27.81	27.81	28.6	27.57	234,275
February 24, 2026	28.35	28.22	28.22	28.6	27.9	197,808
February 23, 2026	29	28.41	28.41	29	28.3	252,453
February 20, 2026	28.35	28.48	0	28.69	28.16	209,687
February 19, 2026	29.1	28.49	0	29.16	28.41	244,046
February 18, 2026	28.87	29.03	0	29.12	28.52	254,826
February 17, 2026	28.3	28.82	0	29	28.26	237,404
February 16, 2026	28.43	28.46	0	28.64	27.91	209,601
February 13, 2026	28.97	28.43	0	28.97	28.28	277,870
February 12, 2026	29.43	29.04	0	29.43	28.81	196,865
February 11, 2026	29.82	29.35	0	29.82	29.16	188,473
February 10, 2026	29.4	29.71	0	29.99	29.4	243,369
February 09, 2026	29.1	29.33	0	29.79	29.1	417,512
February 06, 2026	29.42	29.01	0	29.44	28.9	195,354
February 05, 2026	29.1	29.53	0	31.05	29.02	496,372
February 04, 2026	29.05	28.86	0	29.32	27.3	508,605
February 03, 2026	29.2	28.78	0	29.6	27.94	673,216
February 02, 2026	27.8	28.04	0	28.35	26.9	512,846
February 01, 2026	27.85	27.94	0	28.2	27.35	167,776
January 30, 2026	27.5	28.12	0	28.4	27.22	373,078
January 29, 2026	28.05	27.75	0	28.21	27.37	230,095
January 28, 2026	27.65	28.05	0	28.34	27.31	423,638
January 27, 2026	28.1	27.21	0	28.23	27	701,816
January 23, 2026	29.15	27.93	0	29.32	27.6	683,328
January 22, 2026	28.8	29.1	0	29.38	28.75	205,614
January 21, 2026	28.26	28.58	0	28.99	27.8	560,960
January 20, 2026	29.97	28.59	0	30.01	27.41	939,258
January 19, 2026	30.04	29.92	0	30.15	29.54	327,215
January 16, 2026	30.02	30.16	0	30.48	30.02	301,984
January 14, 2026	30.54	30.25	0	30.64	30	268,105
January 13, 2026	30.3	30.55	0	30.87	30.14	448,165
January 12, 2026	30.7	30.35	0	30.92	30	248,007
January 09, 2026	31.51	30.94	0	31.51	30.73	251,448
January 08, 2026	31.91	31.51	0	32.2	31.35	250,500
January 07, 2026	31.94	31.98	0	32.2	31.73	273,486
January 06, 2026	31.58	31.94	0	32.2	31.3	527,788
January 05, 2026	31.2	31.5	0	31.58	31.02	398,151
January 02, 2026	31.14	31.38	0	31.48	30.88	465,811
January 01, 2026	31.17	31.22	0	31.5	30.84	224,237
December 31, 2025	31.01	31.14	0	31.84	31	393,362
December 30, 2025	30.98	31.11	0	31.26	30.82	152,358