27 Dec, 13:09 - Indian

SENSEX 78864.52 (0.50)

Nifty 50 23853.150390625 (0.43)

Nifty Bank 51304.44921875 (0.26)

Nifty IT 43723.6015625 (0.14)

Nifty Midcap 100 57031.1484375 (-0.17)

Nifty Next 50 68834.796875 (-0.48)

Nifty Pharma 23011.80078125 (1.32)

Nifty Smallcap 100 18747.150390625 (0.10)

27 Dec, 13:09 - Global

NIKKEI 225 40281.16 (1.80)

HANG SENG 20109.3 (0.05)

S&P 6091 (-0.27)

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)
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
17 Jan 2024 60.00 63.66 58.71 61.70 5,74,059
1 2 3  Next