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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	33.15	34	34	34.2	33.02	392,639
September 30, 2025	33	33.02	33.02	33.4	32.87	361,784
September 29, 2025	33.55	32.98	32.98	34	32.7	549,417
September 26, 2025	34.4	33.53	33.53	34.4	33.37	535,187
September 25, 2025	34.75	34.32	34.32	35.1	34.22	418,896
September 24, 2025	35.5	34.72	34.72	35.74	34.21	552,970
September 23, 2025	36.01	35.58	35.58	36.11	35.45	336,988
September 22, 2025	36.3	35.97	35.97	36.44	35.8	429,175
September 19, 2025	36.5	36.35	36.35	36.74	36.06	358,627
September 18, 2025	36.58	36.6	36.6	36.94	36.24	248,673
September 17, 2025	36.3	36.56	36.56	37.35	36.22	642,600
September 16, 2025	36.27	36.19	36.19	36.9	36.06	359,851
September 15, 2025	35.73	36.15	36.15	36.48	35.7	311,370
September 12, 2025	35.99	35.65	35.65	36.28	35.56	216,341
September 11, 2025	36	35.98	35.98	36.54	35.87	242,324
September 10, 2025	35.71	36.03	36.03	36.44	35.53	278,644
September 09, 2025	36.07	35.59	35.59	36.15	35.5	136,733
September 08, 2025	35.94	35.91	35.91	36.65	35.7	370,824
September 05, 2025	36.33	35.95	35.95	36.56	35.76	355,682
September 04, 2025	36.22	36.33	36.33	37.24	36.21	524,359
September 03, 2025	35.95	36.22	36.22	36.4	35.79	274,964
September 02, 2025	35	35.96	35.96	36.26	35	398,466
September 01, 2025	35.17	34.98	34.98	35.64	34.9	326,902
August 29, 2025	35.43	35.04	35.04	35.89	34.95	240,383
August 28, 2025	35.5	35.3	35.3	35.77	35.13	235,659
August 26, 2025	36.35	35.77	35.77	36.35	35.45	218,143
August 25, 2025	36.59	36.39	36.39	37.1	36	253,305
August 22, 2025	36.85	36.42	36.42	37.1	36.32	373,820
August 21, 2025	37.31	36.85	36.85	37.55	36.59	355,044
August 20, 2025	37	37.31	37.31	37.5	36.85	339,938
August 19, 2025	35.43	37.07	37.07	37.93	35.43	931,777
August 18, 2025	35.27	35.43	35.43	35.92	35.11	477,057
August 14, 2025	35.27	34.92	34.92	35.79	34.76	318,836
August 13, 2025	35.86	35.28	35.28	35.95	35.11	382,545
August 12, 2025	35.69	35.64	35.64	36.08	35.52	275,468
August 11, 2025	35.75	35.55	35.55	36.03	35.15	296,667
August 08, 2025	36.6	35.66	35.66	36.6	34.51	977,379
August 07, 2025	36.67	36.25	36.25	36.67	35.8	503,851
August 06, 2025	37.75	36.92	36.92	37.75	36.66	275,078
August 05, 2025	38.2	37.84	37.84	38.54	37.62	325,575
August 04, 2025	37.62	38.42	38.42	38.6	37.49	483,420
August 01, 2025	36.86	37.62	37.62	39.2	36.86	1.89M
July 31, 2025	37.07	37.01	37.01	37.43	36.6	387,156
July 30, 2025	37.7	37.63	37.63	38.35	37.35	300,855
July 29, 2025	37	37.29	37.29	37.45	36.8	349,048
July 28, 2025	37.25	36.98	36.98	37.64	36.8	433,095
July 25, 2025	38.2	37.33	37.33	38.44	37.1	544,137
July 24, 2025	38.76	38.22	38.22	39.12	38.07	548,991
July 23, 2025	38.93	38.77	38.77	39.19	38.43	585,100
July 22, 2025	39.4	39.22	39.22	40.5	38.52	1.21M
July 21, 2025	41.05	39.4	39.4	41.05	38.57	1.41M
July 18, 2025	41.25	40.62	40.62	41.5	40.33	863,743
July 17, 2025	41.2	41.22	41.22	42.25	40.75	2.11M
July 16, 2025	39.35	40.96	40.96	42.6	39.23	9.15M
July 15, 2025	39	39.04	39.04	41.5	38.57	3.3M
July 14, 2025	38.32	39.11	39.11	39.51	38.03	1.03M
July 11, 2025	38.57	38.21	38.21	39.39	38	790,228
July 10, 2025	38.28	38.57	38.57	39.4	37.96	506,666
July 09, 2025	38.85	38.15	38.15	39.07	38.09	494,914
July 08, 2025	39.34	38.85	38.85	39.8	38.4	788,224

DEN Networks Limited (DEN.NS) NSE