04 Oct, EOD - Indian

SENSEX 81688.45 (-0.98)

Nifty 50 25014.6 (-0.93)

Nifty Bank 51462.05 (-0.74)

Nifty IT 41912.5 (0.36)

Nifty Midcap 100 58474.45 (-0.93)

Nifty Next 50 74620.25 (-1.10)

Nifty Pharma 23094.7 (-0.36)

Nifty Smallcap 100 18758.65 (-1.02)

04 Oct, EOD - Global

NIKKEI 225 38635.62 (0.22)

HANG SENG 22736.87 (2.82)

S&P 5717.73 (0.22)

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)
05 Oct 2023 53.00 55.35 53.00 54.09 12,69,543
06 Oct 2023 54.49 54.49 52.15 52.52 2,05,151
09 Oct 2023 51.00 51.42 49.92 50.09 2,79,110
10 Oct 2023 50.11 51.60 50.11 50.56 1,13,696
11 Oct 2023 51.15 51.80 50.72 51.02 3,01,842
12 Oct 2023 50.71 54.90 50.71 54.17 8,44,787
13 Oct 2023 54.00 54.21 52.10 52.51 4,12,800
16 Oct 2023 52.00 53.50 50.95 51.26 2,56,982
17 Oct 2023 52.00 52.29 50.25 50.50 1,42,506
18 Oct 2023 50.96 51.27 48.10 48.39 1,88,576
19 Oct 2023 48.65 50.59 48.37 50.02 3,23,723
20 Oct 2023 50.00 51.04 49.21 49.82 3,86,626
23 Oct 2023 50.75 50.75 45.00 45.30 5,40,142
25 Oct 2023 45.64 46.73 43.39 44.35 3,72,518
26 Oct 2023 44.34 45.19 42.48 44.76 3,44,802
1 2 3  Next