27 Dec, EOD - Indian

SENSEX 78699.07 (0.29)

Nifty 50 23813.4 (0.27)

Nifty Bank 51311.3 (0.27)

Nifty IT 43721.4 (0.13)

Nifty Midcap 100 56979.8 (-0.26)

Nifty Next 50 68557.15 (-0.88)

Nifty Pharma 23008.35 (1.30)

Nifty Smallcap 100 18755.85 (0.15)

27 Dec, EOD - Global

NIKKEI 225 40281.16 (1.80)

HANG SENG 20090.46 (-0.04)

S&P 6039 (-1.12)

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)
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
18 Jan 2024 60.80 62.25 58.82 61.50 7,29,793
1 2 3  Next