DEN Networks Limited DEN
NSE · India · Consumer Services
INR 25.12-0.81 (-3.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 25.41 | -2.01% | INR 25.99 | INR 25.99 | INR 25.12 | 282.13K |
| 2026-09-30 | INR 25.93 | +0.08% | INR 25.99 | INR 26.36 | INR 25.77 | 269.93K |
| 2026-09-29 | INR 25.91 | -0.35% | INR 25.75 | INR 26.40 | INR 25.52 | 205.76K |
| 2026-09-28 | INR 26.00 | -1.44% | INR 26.38 | INR 26.52 | INR 25.80 |
| 297.90K |
| 2026-09-25 | INR 26.38 | -0.53% | INR 26.52 | INR 26.69 | INR 26.20 | 271.60K |
| 2026-09-24 | INR 26.52 | -1.19% | INR 26.99 | INR 26.99 | INR 26.40 | 269.87K |
| 2026-09-23 | INR 26.84 | +2.21% | INR 26.26 | INR 26.96 | INR 26.26 | 319.64K |
| 2026-09-22 | INR 26.26 | -0.61% | INR 26.75 | INR 26.80 | INR 26.06 | 197.38K |
| 2026-09-21 | INR 26.42 | -0.75% | INR 26.51 | INR 26.94 | INR 26.12 | 335.49K |
| 2026-09-18 | INR 26.62 | +0.64% | INR 26.45 | INR 26.75 | INR 26.31 | 72.18K |
| 2026-09-17 | INR 26.45 | +0.11% | INR 26.30 | INR 26.63 | INR 26.01 | 297.04K |
| 2026-09-16 | INR 26.42 | -0.75% | INR 26.47 | INR 26.68 | INR 26.12 | 231.82K |
| 2026-09-15 | INR 26.62 | -1.33% | INR 26.98 | INR 27.19 | INR 26.51 | 260.93K |
| 2026-09-14 | INR 26.98 | 0.00% | INR 26.98 | INR 26.98 | INR 26.98 | 0 |
| 2026-09-11 | INR 26.98 | -0.26% | INR 27.13 | INR 27.13 | INR 26.50 | 264.34K |
| 2026-09-10 | INR 27.05 | -0.59% | INR 27.00 | INR 27.36 | INR 27.00 | 269.17K |
| 2026-09-09 | INR 27.21 | +0.11% | INR 27.47 | INR 27.70 | INR 27.08 | 219.11K |
| 2026-09-08 | INR 27.18 | -2.58% | INR 27.90 | INR 27.99 | INR 26.55 | 336.14K |
| 2026-09-07 | INR 27.90 | -0.25% | INR 27.70 | INR 28.07 | INR 27.70 | 188.25K |
| 2026-09-04 | INR 27.97 | +0.36% | INR 27.66 | INR 28.10 | INR 27.66 | 211.53K |
| 2026-09-03 | INR 27.87 | +0.07% | INR 28.00 | INR 28.28 | INR 27.61 | 162.54K |
| 2026-09-02 | INR 27.85 | +0.29% | INR 27.90 | INR 27.93 | INR 27.33 | 304.26K |
| 2026-09-01 | INR 27.77 | -1.77% | INR 28.35 | INR 28.35 | INR 27.51 | 409.17K |
| 2026-08-31 | INR 28.27 | -0.14% | INR 28.31 | INR 28.99 | INR 28.01 | 767.50K |
| 2026-08-28 | INR 28.31 | +0.68% | INR 28.00 | INR 28.65 | INR 27.98 | 193.79K |
| 2026-08-27 | INR 28.12 | +1.59% | INR 28.00 | INR 28.88 | INR 27.71 | 462.92K |
| 2026-08-26 | INR 27.68 | -1.56% | INR 27.74 | INR 28.50 | INR 27.20 | 270.37K |
| 2026-08-25 | INR 28.12 | -0.07% | INR 28.14 | INR 28.34 | INR 27.70 | 240.03K |
| 2026-08-24 | INR 28.14 | -0.11% | INR 28.70 | INR 29.24 | INR 27.87 | 451.71K |
| 2026-08-21 | INR 28.17 | +1.51% | INR 27.90 | INR 28.49 | INR 27.83 | 536.70K |
| 2026-08-20 | INR 27.75 | +1.35% | INR 27.28 | INR 28.17 | INR 27.20 | 468.96K |
| 2026-08-19 | INR 27.38 | -0.11% | INR 27.50 | INR 27.68 | INR 27.30 | 197.36K |
| 2026-08-18 | INR 27.41 | -1.33% | INR 27.90 | INR 27.90 | INR 27.31 | 171.84K |
| 2026-08-17 | INR 27.78 | +0.98% | INR 27.70 | INR 28.20 | INR 27.35 | 294.16K |
| 2026-08-14 | INR 27.51 | -0.65% | INR 27.70 | INR 27.75 | INR 27.17 | 217.50K |
| 2026-08-13 | INR 27.69 | +2.59% | INR 26.99 | INR 28.34 | INR 26.99 | 546.91K |
| 2026-08-12 | INR 26.99 | -0.81% | INR 27.30 | INR 27.30 | INR 26.74 | 397.17K |
| 2026-08-11 | INR 27.21 | -0.18% | INR 27.26 | INR 27.38 | INR 26.97 | 283.56K |
| 2026-08-10 | INR 27.26 | -0.22% | INR 27.27 | INR 27.40 | INR 27.07 | 215.76K |
| 2026-08-07 | INR 27.32 | -0.15% | INR 27.48 | INR 27.55 | INR 27.25 | 195.82K |
| 2026-08-06 | INR 27.36 | -0.29% | INR 27.70 | INR 27.87 | INR 27.30 | 230.11K |
| 2026-08-05 | INR 27.44 | +0.07% | INR 27.49 | INR 27.74 | INR 27.30 | 208.00K |
| 2026-08-04 | INR 27.42 | -1.08% | INR 27.87 | INR 27.87 | INR 27.24 | 483.40K |
| 2026-08-03 | INR 27.72 | +1.13% | INR 27.49 | INR 27.86 | INR 27.49 | 271.48K |
| 2026-07-31 | INR 27.41 | -0.04% | INR 27.31 | INR 27.64 | INR 27.16 | 185.05K |
| 2026-07-30 | INR 27.42 | -0.58% | INR 27.65 | INR 27.65 | INR 27.26 | 165.44K |
| 2026-07-29 | INR 27.58 | +1.29% | INR 27.60 | INR 27.66 | INR 27.21 | 203.47K |
| 2026-07-28 | INR 27.23 | -0.51% | INR 27.52 | INR 27.52 | INR 27.15 | 187.59K |
| 2026-07-27 | INR 27.37 | +0.77% | INR 27.20 | INR 27.70 | INR 27.10 | 247.04K |
| 2026-07-24 | INR 27.16 | +0.70% | INR 26.80 | INR 27.35 | INR 26.62 | 296.79K |
| 2026-07-23 | INR 26.97 | -1.57% | INR 27.40 | INR 27.41 | INR 26.92 | 300.85K |
| 2026-07-22 | INR 27.40 | +0.88% | INR 27.25 | INR 27.92 | INR 26.80 | 847.28K |
| 2026-07-21 | INR 27.16 | +0.56% | INR 27.02 | INR 27.33 | INR 26.82 | 352.69K |
| 2026-07-20 | INR 27.01 | -1.13% | INR 27.35 | INR 27.35 | INR 26.92 | 482.03K |
| 2026-07-17 | INR 27.32 | -3.15% | INR 28.32 | INR 28.32 | INR 27.06 | 674.87K |
| 2026-07-16 | INR 28.21 | -2.52% | INR 29.20 | INR 29.20 | INR 28.13 | 600.67K |
| 2026-07-15 | INR 28.94 | -4.49% | INR 29.55 | INR 29.55 | INR 28.80 | 1.17M |
| 2026-07-14 | INR 30.30 | +0.66% | INR 30.10 | INR 30.99 | INR 30.00 | 912.23K |
| 2026-07-13 | INR 30.10 | +3.12% | INR 29.40 | INR 30.42 | INR 28.97 | 897.69K |
| 2026-07-10 | INR 29.19 | +2.75% | INR 28.75 | INR 29.57 | INR 28.55 | 452.26K |
| 2026-07-09 | INR 28.41 | +1.50% | INR 28.19 | INR 28.75 | INR 28.02 | 351.40K |
| 2026-07-08 | INR 27.99 | -2.88% | INR 28.74 | INR 28.91 | INR 27.89 | 517.04K |
| 2026-07-07 | INR 28.82 | -1.47% | INR 29.21 | INR 29.37 | INR 28.72 | 282.83K |
| 2026-07-06 | INR 29.25 | -1.65% | INR 29.74 | INR 29.77 | INR 29.01 | 435.88K |
| 2026-07-03 | INR 29.74 | -0.27% | INR 30.00 | INR 30.35 | INR 29.44 | 508.49K |
| 2026-07-02 | INR 29.82 | +1.33% | INR 29.54 | INR 30.00 | INR 29.40 | 718.45K |
| 2026-07-01 | INR 29.43 | +0.82% | INR 29.35 | INR 30.07 | INR 28.96 | 1.22M |
| 2026-06-30 | INR 29.19 | -0.51% | INR 29.35 | INR 29.74 | INR 28.70 | 1.46M |
| 2026-06-29 | INR 29.34 | -6.08% | INR 31.31 | INR 31.33 | INR 29.00 | 1.52M |
| 2026-06-26 | INR 31.24 | 0.00% | INR 31.24 | INR 31.24 | INR 31.24 | 0 |
| 2026-06-25 | INR 31.24 | -4.00% | INR 33.50 | INR 33.50 | INR 30.87 | 1.29M |
| 2026-06-24 | INR 32.54 | +3.01% | INR 31.37 | INR 33.39 | INR 31.37 | 3.25M |
| 2026-06-23 | INR 31.59 | -4.21% | INR 33.00 | INR 33.04 | INR 31.31 | 1.34M |
| 2026-06-22 | INR 32.98 | -0.30% | INR 33.08 | INR 34.39 | INR 32.67 | 1.98M |
| 2026-06-19 | INR 33.08 | +5.65% | INR 31.59 | INR 33.60 | INR 31.01 | 4.15M |
| 2026-06-18 | INR 31.31 | +8.15% | INR 29.40 | INR 32.00 | INR 29.02 | 5.14M |
| 2026-06-17 | INR 28.95 | 0.00% | INR 29.45 | INR 29.59 | INR 28.85 | 854.71K |
| 2026-06-16 | INR 28.95 | -1.70% | INR 29.60 | INR 29.90 | INR 28.76 | 1.49M |
| 2026-06-15 | INR 29.45 | +8.35% | INR 27.75 | INR 30.95 | INR 27.34 | 18.48M |
| 2026-06-12 | INR 27.18 | +2.92% | INR 26.50 | INR 27.40 | INR 26.50 | 352.82K |
| 2026-06-11 | INR 26.41 | -1.86% | INR 26.91 | INR 26.91 | INR 26.17 | 216.25K |
| 2026-06-10 | INR 26.91 | -0.77% | INR 27.12 | INR 27.38 | INR 26.80 | 245.70K |
| 2026-06-09 | INR 27.12 | +0.44% | INR 27.00 | INR 27.44 | INR 26.75 | 349.42K |
| 2026-06-08 | INR 27.00 | -1.42% | INR 27.14 | INR 27.48 | INR 26.90 | 337.11K |
| 2026-06-05 | INR 27.39 | +2.66% | INR 26.68 | INR 28.04 | INR 26.65 | 1.08M |
| 2026-06-04 | INR 26.68 | +1.21% | INR 26.34 | INR 26.86 | INR 26.27 | 244.91K |
| 2026-06-03 | INR 26.36 | -0.64% | INR 26.70 | INR 26.75 | INR 26.02 | 314.95K |
| 2026-06-02 | INR 26.53 | -0.34% | INR 26.50 | INR 26.84 | INR 26.24 | 307.42K |
| 2026-06-01 | INR 26.62 | -3.69% | INR 27.64 | INR 27.70 | INR 26.30 | 323.60K |
| 2026-05-29 | INR 27.64 | -0.75% | INR 27.85 | INR 28.37 | INR 27.45 | 370.10K |