Den Networks

Den Networks Ltd Historical Data

NSEBSE

₹37.79

(0.40%)

Jul 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/06/2025

To Date

06/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Jun-2025	36.69	36.85	36.4	36.58	2,815	2,15,02,204.46	3,14,621
09-Jun-2025	36.74	37.25	36.52	36.93	3,243	2,81,78,097.69	3,87,391
10-Jun-2025	37.11	38.48	36.98	37.8	6,650	6,29,78,561.58	6,51,442
11-Jun-2025	37.85	39.2	37.61	38.06	6,975	5,74,87,058.76	5,91,302
12-Jun-2025	38.2	38.4	37.11	37.35	4,173	2,70,39,980.42	2,94,623
13-Jun-2025	36.77	36.98	36.2	36.55	3,864	3,17,43,854.3	3,49,397
16-Jun-2025	36.3	36.86	35.74	36.33	3,026	2,33,56,534.91	2,41,065
17-Jun-2025	36.1	36.85	35.41	35.59	4,015	2,10,02,196.06	2,48,715
18-Jun-2025	35.59	35.77	35.06	35.26	2,410	1,34,34,607.98	1,69,807
19-Jun-2025	35.15	35.49	34.56	34.71	3,116	1,69,60,676.61	2,04,563
20-Jun-2025	34.89	35.23	34.46	34.89	2,797	1,36,26,289.05	1,66,635
23-Jun-2025	34.75	35.28	34.37	35.02	3,318	1,72,58,904.31	2,08,012
24-Jun-2025	35.55	36	35.3	35.41	2,874	1,68,85,048.4	2,20,460
25-Jun-2025	35.54	40.11	35.45	38.32	32,738	29,78,63,892.52	16,89,597
26-Jun-2025	38.3	39	37.9	38.1	5,762	5,11,46,814.16	5,63,624
27-Jun-2025	38.1	38.52	37.26	37.49	4,574	3,38,30,801.03	3,16,288
30-Jun-2025	37.51	38.53	37.51	37.85	3,089	2,45,29,440.84	2,38,115
01-Jul-2025	38.03	38.34	37.52	38.21	2,918	2,10,51,148.22	2,37,461
02-Jul-2025	38.05	38.25	37.52	37.72	2,864	1,94,32,489.61	2,13,463
03-Jul-2025	37.72	38.45	37.46	37.64	2,908	2,46,30,641.31	1,63,158
04-Jul-2025	37.64	38.4	37.41	37.79	3,196	2,62,07,515.74	2,19,652