Den Networks Ltd(Den Networks) Corporate Action

Den Networks Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
05-May-2023	31.65	32	30.95	31.05	2078	17844773.75	329055	1.05	-0.60
08-May-2023	31.1	31.3	30.55	30.7	1602	10417586.8	172217	0.75	-0.40
09-May-2023	30.7	31.1	30.15	30.4	1666	12054636.95	209501	0.95	-0.30
10-May-2023	30.5	31.8	30	31.6	3974	30014120.4	406549	1.80	1.10
11-May-2023	31.65	31.9	31.05	31.2	1617	10678038.25	156970	0.85	-0.45
12-May-2023	31.2	31.6	30.8	31	2106	13890777.55	206637	0.80	-0.20
15-May-2023	31.1	31.35	30.7	31.05	1768	12313316.55	191437	0.65	-0.05
16-May-2023	31.1	31.4	30.55	30.85	2115	16358241.15	269143	0.85	-0.25
17-May-2023	30.9	31.25	30.25	30.45	2101	12850584.35	213414	1.00	-0.45
18-May-2023	30.65	31	30.25	30.45	1708	11385306.2	143808	0.75	-0.20
19-May-2023	30.5	30.7	30.05	30.35	1097	6594700.95	119974	0.65	-0.15
22-May-2023	30.3	30.5	30	30.05	1266	6274863.4	111547	0.50	-0.25
23-May-2023	30.05	30.9	30.05	30.75	3075	21076484.9	384091	0.85	0.70
24-May-2023	30.75	32.9	30.7	31.75	7841	63355682.7	1005229	2.20	1.00
25-May-2023	31.85	32.2	31.3	31.7	2526	19280305.4	315566	0.90	-0.15
26-May-2023	31.8	32.3	31.05	31.4	2253	22320644.35	392367	1.25	-0.40
29-May-2023	31.55	33.25	31.4	32.1	6653	85552877.05	1215914	1.85	0.55
30-May-2023	32.25	32.5	31.4	31.6	3051	29705757.6	367223	1.10	-0.65
31-May-2023	31.5	32.1	31.5	31.9	1816	16302720.2	255372	0.60	0.40
01-Jun-2023	32.1	32.7	31.8	32.4	3352	33324433.75	435261	0.90	0.30
02-Jun-2023	32.55	34.6	32.45	33.9	6882	89117139.7	1417519	2.15	1.35
05-Jun-2023	34.5	35.2	33.65	33.95	6222	79885069.45	1199300	1.55	-0.55

DEN Historical Share Price Data