06 Nov, EOD - Indian

SENSEX 80378.13 (1.13)

Nifty 50 24484.05 (1.12)

Nifty Bank 52317.4 (0.21)

Nifty IT 42039.5 (3.99)

Nifty Midcap 100 57355.8 (2.21)

Nifty Next 50 71389.8 (2.28)

Nifty Pharma 22920.35 (1.14)

Nifty Smallcap 100 18906.1 (2.18)

06 Nov, EOD - Global

NIKKEI 225 39480.67 (2.61)

HANG SENG 20538.38 (-2.23)

S&P 5953.75 (2.22)

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)
07 Nov 2023 55.00 56.80 54.07 54.47 9,41,367
08 Nov 2023 54.77 55.00 53.35 53.98 1,82,629
09 Nov 2023 54.00 55.19 53.53 53.78 2,89,607
10 Nov 2023 53.80 55.54 52.60 54.76 2,42,241
12 Nov 2023 55.01 55.46 54.25 54.81 1,43,838
13 Nov 2023 55.09 55.09 53.63 53.82 3,21,565
15 Nov 2023 54.49 59.75 54.37 59.11 10,37,775
16 Nov 2023 59.31 59.36 57.00 57.17 6,15,300
17 Nov 2023 57.35 58.15 56.28 56.96 3,38,129
20 Nov 2023 56.62 57.43 56.00 56.18 3,28,628
21 Nov 2023 56.21 58.10 55.31 55.72 2,00,477
22 Nov 2023 55.18 55.72 53.70 54.41 4,32,343
23 Nov 2023 54.50 56.09 54.21 55.41 2,62,655
24 Nov 2023 55.41 56.89 53.85 54.35 1,01,691
28 Nov 2023 54.98 54.98 53.10 53.92 2,97,654
1 2 3  Next