28 Aug, 16:14 - Indian

SENSEX 81785.56 (0.09)

Nifty 50 25052.35 (0.14)

Nifty Bank 51143.85 (-0.26)

Nifty IT 42394.4 (1.64)

Nifty Midcap 100 59146.4 (-0.12)

Nifty Next 50 75082.55 (0.31)

Nifty Pharma 22989.1 (1.14)

Nifty Smallcap 100 19319.75 (-0.07)

28 Aug, 16:14 - Global

NIKKEI 225 38371.76 (0.22)

HANG SENG 17692.45 (-1.02)

S&P 5655.5 (-0.02)

LOGIN HERE

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)
29 Aug 2023 43.44 43.44 42.27 42.36 116,053
30 Aug 2023 43.34 43.34 42.16 42.23 66,190
31 Aug 2023 43.05 43.05 41.70 41.76 56,087
01 Sep 2023 42.00 43.85 42.00 43.63 148,730
04 Sep 2023 43.99 46.64 43.65 45.59 748,641
05 Sep 2023 46.74 46.74 45.01 45.75 270,352
06 Sep 2023 45.01 47.85 45.01 47.01 367,626
07 Sep 2023 47.10 47.16 46.03 46.18 235,748
08 Sep 2023 46.50 46.64 44.79 44.89 283,178
11 Sep 2023 45.49 45.69 43.99 44.29 256,827
12 Sep 2023 43.50 44.60 40.75 41.30 194,611
13 Sep 2023 41.75 42.35 40.65 42.16 230,461
14 Sep 2023 42.35 42.80 41.80 41.93 128,528
15 Sep 2023 41.71 47.64 41.71 47.12 1,100,220
18 Sep 2023 48.01 50.70 47.25 49.06 1,572,479
1 2 3  Next