DEN Networks Limited (DEN.NS) NSE

26.20

+0.26(+1.00%)

Updated at May 15 03:29PM

Currency In INR

DEN.NS Historical Return

If you invested ₹1000 in DEN Networks Limited (DEN.NS) 10 years ago, it would be worth ₹300.29 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹595.45, while ₹1000 invested 1 year ago would be worth ₹755.04. This corresponds to total returns of -69.97%, -40.45%, -24.5%, respectively, with annualized returns of -11.33%, -9.85%, -24.5%.

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
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
May 06, 2026	27.6	27.82	27.82	27.94	27.35	459,903
May 05, 2026	27.65	27.54	27.54	27.8	27.44	220,111
May 04, 2026	27.73	27.6	27.6	28.31	27.54	393,961
April 30, 2026	27.97	27.73	27.73	28.04	27.44	328,051
April 29, 2026	28.14	28.15	28.15	28.33	28	338,320
April 28, 2026	28.24	28.05	28.05	28.34	28.01	312,904
April 27, 2026	28.2	28.1	28.1	28.2	27.89	341,215
April 24, 2026	28.49	27.79	27.79	28.49	27.2	722,493
April 23, 2026	27.99	28.15	28.15	30.25	27.9	2.57M
April 22, 2026	29.03	28.11	28.11	29.03	28	1.02M
April 21, 2026	28.8	28.88	28.88	29.15	28.64	314,198
April 20, 2026	29.55	28.72	28.72	29.65	28.44	332,099
April 17, 2026	28.91	29.24	29.24	29.53	28.81	588,914
April 16, 2026	29.06	28.91	28.91	29.25	28.32	480,978
April 15, 2026	29.14	29.04	29.04	29.53	28.51	1.46M
April 13, 2026	28.8	29.1	29.1	29.59	28	918,370
April 10, 2026	27.51	28.96	28.96	29.4	27.46	1.27M
April 09, 2026	26.53	27.28	27.28	27.57	26.27	985,121
April 08, 2026	26.5	26.42	26.42	26.78	25.87	906,868
April 07, 2026	25.5	25.38	25.38	25.71	25.18	335,241
April 06, 2026	25.75	25.47	25.47	25.88	25.04	463,168
April 02, 2026	24.25	24.83	25.01	25.19	23.88	573,317
April 01, 2026	23.51	24.85	24.85	25.28	23.5	728,376
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 20, 2026	-1	-1	25.95	-1	-1	0
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 04, 2026	-1	-1	27.06	-1	-1	0
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	28.48	28.69	28.16	209,687
February 19, 2026	29.1	28.49	28.49	29.16	28.41	244,046
February 18, 2026	28.87	29.03	29.03	29.12	28.52	254,826
February 17, 2026	28.3	28.82	28.82	29	28.26	237,404
February 16, 2026	28.43	28.46	28.46	28.64	27.91	209,601
February 13, 2026	28.97	28.43	28.43	28.97	28.28	277,870
February 12, 2026	29.43	29.04	29.04	29.43	28.81	196,865