DEN Networks Limited (DEN.NS) NSE

31.85

-0.33(-1.03%)

Updated at December 24 03:28PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202532.1831.6831.6832.2831.56217,322
December 23, 202531.9232.1832.1832.3531.76266,278
December 22, 202531.331.9231.9233.0131.25596,309
December 19, 20253131.2531.2531.4130.75193,182
December 18, 202530.7230.9830.9831.3630.29424,709
December 17, 202531.2530.7230.7231.3730.42413,534
December 16, 202531.9531.2231.2231.9631.02306,764
December 15, 202530.3531.9931.9932.9930.3493,229
December 12, 202530.6430.6130.6130.9830.31282,387
December 11, 202530.7330.6430.6430.8530.27276,052
December 10, 202530.7530.9530.9531.330.7220,730
December 09, 202530.3530.7530.7530.8929.92320,021
December 08, 202531.130.5930.5931.330.26398,915
December 05, 202531.3531.2931.2931.5231.2158,904
December 04, 202531.7731.5331.5331.8531.38144,227
December 03, 202531.8131.831.832.0831.4285,299
December 02, 202532.231.8931.8932.731.76329,465
December 01, 202532.0532.2932.2932.7931.91328,022
November 28, 202532.0332.0232.0232.3231.78211,437
November 27, 202531.5232.0332.0332.3231.5398,937
November 26, 202530.8231.4731.4731.6530.81258,717
November 25, 202530.1430.7430.7431.3530.14451,398
November 24, 202531.530.3230.3231.529.5799,846
November 21, 202531.531.2731.2731.5931.2253,739
November 19, 202531.9931.931.932.0431.79151,688
November 18, 202532.3231.9631.9632.431.82283,366
November 17, 202531.7532.2932.2933.231.75545,713
November 14, 202531.931.7931.7931.9931.66206,843
November 13, 202532.2531.9631.9632.4431.85284,184
November 12, 202532.2432.232.232.3532.03204,539
November 11, 202532.532.132.132.531.9339,908
November 10, 202532.6532.332.332.6832.1438,199
November 07, 202532.9832.6532.6533.0232.4319,927
November 06, 202533.4532.9132.9133.4532.67208,868
November 04, 202533.5933.3333.3334.0133.25309,599
November 03, 202533.433.633.633.733.12269,004
October 31, 202533.533.1133.1134.0232.98513,021
October 30, 202533.6933.3633.3633.6933.24177,972
October 29, 20253333.6533.6533.7432.8438,319
October 28, 202533.2732.8832.8833.532.81381,981
October 27, 202533.233.2733.2733.4733.12300,510
October 24, 202533.4333.3333.3333.833.11347,438
October 23, 202533.4933.4633.4633.733.1347,058
October 21, 202533.1133.4933.4933.6733.11111,402
October 20, 202533.133.0233.0233.3432.6292,371
October 17, 20253333.1333.1333.532.84286,651
October 16, 202533.2433.0933.0933.433239,371
October 15, 202532.7733.1233.1233.2232.77223,924
October 14, 202534.0532.9432.9434.3232.411.5M
October 13, 202534.6534.4234.4235.9533.891.01M
October 10, 202534.1934.6434.6434.8534.18402,755
October 09, 202534.2534.0134.0134.4933.8196,648
October 08, 202534.434.2234.2234.5533.9316,878
October 07, 202534.434.4634.4634.8934.34238,326
October 06, 202535.3634.4234.4235.7234.32239,424
October 03, 202533.835.2335.2335.4533.8680,597
October 01, 202533.15343434.233.02392,639
September 30, 20253333.0233.0233.432.87361,784
September 29, 202533.5532.9832.983432.7549,417
September 26, 202534.433.5333.5334.433.37535,187
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved