Den Networks

Den Networks Ltd Historical Data

NSEBSE

₹36.55

(-2.14%)

Jun 13, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/05/2025

To Date

14/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-May-2025	34.07	34.95	34.06	34.7	3,175	2,54,18,557.9	3,95,495
16-May-2025	34.94	35.5	34.72	35.25	3,426	2,98,37,676.25	3,76,046
19-May-2025	35.48	36.05	35.06	35.22	5,285	4,66,39,713.99	4,49,654
20-May-2025	35.41	35.64	34.9	35.13	3,102	2,49,34,723.87	2,31,244
21-May-2025	35.14	35.2	34.55	34.98	2,197	1,22,38,781.04	1,45,159
22-May-2025	34.9	36.05	34.2	34.82	5,323	3,54,71,422.73	3,00,389
23-May-2025	34.8	35.15	34.21	34.81	3,854	2,48,56,606.5	3,08,870
26-May-2025	34.85	35.19	34.68	34.99	3,216	1,64,41,257.57	2,51,572
27-May-2025	35.15	35.29	34.55	34.93	2,296	1,67,91,429.28	1,98,980
28-May-2025	34.93	35.75	34.93	35.57	3,312	2,52,87,541.52	3,61,456
29-May-2025	35.75	36.05	35.16	35.37	4,119	3,36,56,066.09	4,41,824
30-May-2025	35.4	38.72	35.33	37.86	17,835	18,02,83,298.66	16,35,356
02-Jun-2025	37.67	38	36.7	36.83	6,872	5,14,14,025.39	7,08,041
03-Jun-2025	36.72	37.54	36.08	36.19	5,620	3,78,73,538.35	4,55,535
04-Jun-2025	36.19	37.25	35.72	36.42	7,781	4,74,78,586.96	3,58,967
05-Jun-2025	36.59	37.48	36.3	36.55	4,571	3,08,69,054.06	3,36,117
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