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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 23, 2025	34.8	34.81	34.81	35.15	34.21	714,410
May 22, 2025	34.9	34.82	34.82	36.05	34.2	1.01M
May 21, 2025	35.14	34.98	34.98	35.2	34.55	350,779
May 20, 2025	35.41	35.13	35.13	35.64	34.9	707,847
May 19, 2025	35.48	35.22	35.22	36.05	35.06	1.31M
May 16, 2025	34.94	35.25	35.25	35.5	34.72	851,934
May 15, 2025	34.07	34.7	34.7	34.95	34.06	732,968
May 14, 2025	34.24	34.07	34.07	34.25	33.95	444,714
May 13, 2025	33.19	33.91	33.91	34.04	33.19	843,651
May 12, 2025	32.98	33.2	33.2	33.47	32.64	788,240
May 09, 2025	31.05	31.92	31.92	32.19	29.46	627,948
May 08, 2025	31.6	31.82	31.82	32.63	31.48	608,924
May 07, 2025	31.3	31.6	31.6	31.8	30.86	400,941
May 06, 2025	32.35	31.69	31.69	32.49	31.47	440,184
May 05, 2025	32.49	32.19	32.19	32.49	31.91	323,944
May 02, 2025	32.47	32.26	32.26	32.89	31.82	696,951
April 30, 2025	33	32.47	32.47	33.1	32.31	367,465
April 29, 2025	32.93	33.1	33.1	33.7	32.7	879,524
April 28, 2025	32.94	32.82	32.82	33.32	32.42	747,268
April 25, 2025	34.74	32.94	32.94	34.74	32.7	1.36M
April 24, 2025	34.2	34.47	34.47	34.99	33.9	2.12M
April 23, 2025	35.4	34.28	34.28	35.45	33.55	1.62M
April 22, 2025	34.65	34.72	34.72	34.9	34	864,186
April 21, 2025	33.24	34.33	34.33	34.45	33.05	1.25M
April 17, 2025	33.15	33.04	33.04	33.95	32.65	1.07M
April 16, 2025	32.5	33.04	33.04	33.19	32.42	816,832
April 15, 2025	31.5	32.42	32.42	32.7	31.14	991,781
April 11, 2025	31	30.77	30.77	31.2	30.3	702,120
April 09, 2025	30.33	30.15	30.15	30.47	29.66	469,335
April 08, 2025	30.24	30.33	30.33	31.3	29.85	681,732
April 07, 2025	30.01	29.43	29.43	30.8	28.14	2.5M
April 04, 2025	33.1	31.52	31.52	33.1	30.98	1.45M

DEN Networks Limited (DEN.NS) NSE