Den Networks

Den Networks Ltd Historical Data

NSEBSE

₹34.22

(-0.70%)

Oct 8, 2025|03:52:15 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	35.94	36.65	35.7	35.91	2,674	1,33,65,110.36	1,38,808
09-Sep-2025	36.07	36.15	35.5	35.59	1,028	48,20,608.85	83,372
10-Sep-2025	35.71	36.44	35.53	36.03	1,699	1,00,36,175.05	1,42,193
11-Sep-2025	36	36.54	35.87	35.98	1,792	87,20,711.12	1,14,212
12-Sep-2025	35.99	36.28	35.56	35.65	1,767	77,39,015.81	1,33,255
15-Sep-2025	35.73	36.48	35.7	36.15	1,697	1,12,27,928.18	1,64,492
16-Sep-2025	36.27	36.9	36.06	36.19	2,043	1,30,81,141.81	1,73,238
17-Sep-2025	36.3	37.35	36.22	36.56	2,627	2,36,22,555.65	2,47,864
18-Sep-2025	36.58	36.94	36.24	36.6	1,221	91,04,861.05	1,37,460
19-Sep-2025	36.5	36.74	36.06	36.35	1,700	1,30,50,037.07	1,87,330
22-Sep-2025	36.3	36.44	35.8	35.97	2,385	1,55,01,603.26	2,62,173
23-Sep-2025	36.01	36.11	35.45	35.58	1,481	1,20,18,421.09	2,34,297
24-Sep-2025	35.5	35.74	34.21	34.72	2,582	1,93,50,954.08	3,50,994
25-Sep-2025	34.75	35.1	34.22	34.32	2,321	1,44,61,223.59	2,70,512
26-Sep-2025	34.4	34.4	33.37	33.53	3,800	1,80,40,317.91	2,94,511
29-Sep-2025	33.55	34	32.7	32.98	3,682	1,83,38,282.85	2,90,063
30-Sep-2025	33	33.4	32.87	33.02	2,551	1,19,25,355.3	1,58,456
01-Oct-2025	33.15	34.2	33.02	34	3,096	1,31,87,018.59	1,26,113
03-Oct-2025	33.8	35.45	33.8	35.23	3,829	2,36,72,695.57	2,97,084
06-Oct-2025	35.36	35.72	34.32	34.42	2,170	83,44,066.88	1,32,885
07-Oct-2025	34.4	34.89	34.34	34.46	1,940	82,23,848.13	94,226