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 ₹382.79 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹543.64, while ₹1000 invested 1 year ago would be worth ₹747.92. This corresponds to total returns of -61.72%, -45.64%, -25.21%, respectively, with annualized returns of -9.15%, -11.48%, -25.21%.

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
September 11, 2026	27.13	26.98	26.98	27.13	26.5	264,781
September 10, 2026	27	27.05	27.05	27.36	27	269,507
September 09, 2026	27.47	27.21	27.21	27.7	27.08	219,114
September 08, 2026	27.9	27.18	27.18	27.99	26.55	336,140
September 07, 2026	27.7	27.9	27.9	28.07	27.7	188,251
September 04, 2026	27.66	27.97	27.97	28.1	27.66	211,531
September 03, 2026	28	27.87	27.87	28.28	27.61	162,607
September 02, 2026	27.9	27.85	27.85	27.93	27.33	304,267
September 01, 2026	28.35	27.77	27.77	28.35	27.51	409,169
August 31, 2026	28.31	28.27	28.27	28.99	28.01	767,497
August 28, 2026	28	28.31	28.31	28.65	27.98	194,132
August 27, 2026	28	28.12	28.12	28.88	27.71	464,213
August 26, 2026	27.74	27.68	27.68	28.5	27.2	270,369
August 25, 2026	28.14	28.12	28.12	28.34	27.7	240,029
August 24, 2026	28.7	28.14	28.14	29.24	27.87	451,911
August 21, 2026	27.9	28.17	28.17	28.49	27.83	540,821
August 20, 2026	27.28	27.75	27.75	28.17	27.2	468,961
August 19, 2026	27.5	27.38	27.38	27.68	27.3	197,763
August 18, 2026	27.9	27.41	27.41	27.9	27.31	171,835
August 17, 2026	27.7	27.78	27.78	28.2	27.35	294,157
August 14, 2026	27.7	27.51	27.51	27.75	27.17	217,501
August 13, 2026	26.99	27.69	27.69	28.34	26.99	546,906
August 12, 2026	27.3	26.99	26.99	27.3	26.74	405,417
August 11, 2026	27.26	27.21	27.21	27.38	26.97	283,804
August 10, 2026	27.27	27.26	27.26	27.4	27.07	216,111
August 07, 2026	27.48	27.32	27.32	27.55	27.25	199,134
August 06, 2026	27.7	27.36	27.36	27.87	27.3	230,105
August 05, 2026	27.49	27.44	27.44	27.74	27.3	208,286
August 04, 2026	27.87	27.42	27.42	27.87	27.24	483,698
August 03, 2026	27.49	27.72	27.72	27.86	27.49	271,784
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