Den Networks Limited Recent Share Price (NSE:DEN)

NSE:DEN - Den Networks Limited Den Networks Limited
Sector: Communication Services, Industry: Movies & Entertainment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Sep 2023	INR	43.7	46.75	43.65	45.6	45.6	+2 (+4.59%)	7,793,620
1 Sep 2023	INR	42	43.85	42	43.6	43.6	+1.8 (+4.31%)	3,306,181
31 Aug 2023	INR	42.6	42.7	41.65	41.8	41.8	-0.45 (-1.07%)	1,439,611
30 Aug 2023	INR	42.75	43.15	42.1	42.25	42.25	-0.15 (-0.35%)	1,132,927
29 Aug 2023	INR	42.9	43.4	42.25	42.4	42.4	-0.2 (-0.47%)	1,303,387
28 Aug 2023	INR	43.2	43.85	42.4	42.6	42.6	-0.2 (-0.47%)	1,669,110
25 Aug 2023	INR	42.35	43.15	41.5	42.8	42.8	+0.2 (+0.47%)	1,623,197
24 Aug 2023	INR	43.9	43.95	42.3	42.6	42.6	-0.95 (-2.18%)	1,261,006
23 Aug 2023	INR	43.6	44.6	43.3	43.55	43.55	+0.25 (+0.58%)	3,018,479
22 Aug 2023	INR	42.5	43.85	42.45	43.3	43.3	+1 (+2.36%)	2,449,247
21 Aug 2023	INR	42.2	43.15	41.7	42.3	42.3	+0.1 (+0.24%)	2,003,530
18 Aug 2023	INR	42	42.6	41.4	42.2	42.2	+0.2 (+0.48%)	1,865,886
17 Aug 2023	INR	43	43.5	41.55	42	42	-0.8 (-1.87%)	1,588,968
16 Aug 2023	INR	42.2	44	42.15	42.8	42.8	+0.45 (+1.06%)	2,548,765
14 Aug 2023	INR	42.9	43.1	41.75	42.35	42.35	-0.65 (-1.51%)	2,253,392
11 Aug 2023	INR	44	44.1	42.7	43	43	-0.75 (-1.71%)	1,713,885
10 Aug 2023	INR	43.6	44.65	43.1	43.75	43.75	+0.25 (+0.57%)	2,887,981
9 Aug 2023	INR	44	44.4	43	43.5	43.5	-0.2 (-0.46%)	2,481,721
8 Aug 2023	INR	41.4	44.4	41.35	43.7	43.7	+2.4 (+5.81%)	6,529,791
7 Aug 2023	INR	41	42	41	41.3	41.3	+0.4 (+0.98%)	1,699,058
4 Aug 2023	INR	41.2	42.45	40.65	40.9	40.9	-0.1 (-0.24%)	2,305,621
3 Aug 2023	INR	40.65	41.95	40.3	41	41	+0.35 (+0.86%)	2,341,984
2 Aug 2023	INR	41.65	42.45	40	40.65	40.65	-1.05 (-2.52%)	2,911,166
1 Aug 2023	INR	42.15	42.35	41.3	41.7	41.7	-0.25 (-0.60%)	2,182,800
31 Jul 2023	INR	42.7	43.15	41.75	41.95	41.95	-0.2 (-0.47%)	4,048,663
28 Jul 2023	INR	40.6	42.45	40.1	42.15	42.15	+1.85 (+4.59%)	6,129,140
27 Jul 2023	INR	40.2	40.8	39.75	40.3	40.3	+0.55 (+1.38%)	4,259,580
26 Jul 2023	INR	38.3	40.2	37.4	39.75	39.75	+1.45 (+3.79%)	7,021,617
25 Jul 2023	INR	37.4	38.5	37.4	38.3	38.3	+1.05 (+2.82%)	2,534,805
24 Jul 2023	INR	36.35	37.8	36.35	37.25	37.25	+0.95 (+2.62%)	2,458,688

First
4
5
6
7
8
Last

Unicorn Response |