26 Dec, 10:19 - Indian

SENSEX 78490.64 (0.02)

Nifty 50 23749.75 (0.09)

Nifty Bank 51265.5 (0.06)

Nifty IT 43478.80078125 (-0.44)

Nifty Midcap 100 56804.44921875 (-0.44)

Nifty Next 50 68833.25 (-0.03)

Nifty Pharma 22514.900390625 (-0.20)

Nifty Smallcap 100 18645.44921875 (-0.47)

26 Dec, 10:19 - Global

NIKKEI 225 39521.81 (1.00)

HANG SENG 20098.29 (1.08)

S&P 6115 (0.08)

Login/Signup
LOGIN HERE
Cancel

Den Networks Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 533137 | NSE Symbol : DEN | ISIN : INE947J01015 | Industry : Entertainment |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
27 Dec 2023 56.45 57.63 55.77 56.72 4,79,307
28 Dec 2023 57.64 57.64 55.90 56.09 1,05,654
29 Dec 2023 56.45 57.64 55.49 57.03 2,65,179
01 Jan 2024 57.59 57.90 56.70 57.28 2,05,880
02 Jan 2024 57.30 58.55 55.86 57.28 4,73,560
03 Jan 2024 57.30 58.80 57.05 57.27 5,10,064
04 Jan 2024 57.90 59.30 57.27 57.91 3,18,593
05 Jan 2024 58.47 60.83 58.10 58.96 5,29,239
08 Jan 2024 59.17 64.90 59.17 63.63 24,47,927
09 Jan 2024 64.85 65.50 62.38 62.79 13,24,861
10 Jan 2024 63.22 69.40 63.00 65.43 25,24,702
11 Jan 2024 66.00 67.38 63.76 64.56 6,30,442
12 Jan 2024 64.99 65.00 63.57 64.11 3,75,313
15 Jan 2024 64.52 64.75 60.41 62.15 14,56,838
16 Jan 2024 62.15 62.96 59.17 60.35 3,23,596
1 2 3  Next