DEN Historical Share Price Data

Den Networks Ltd Share Price

DEN

NSE

CMP as on 05-Jun-23 3:57
₹ 34

icon 0.05 | 0.15%

Open
₹ 35
Turnover(lac)
₹ 786
Prev. Close
₹ 33.90
Day's Vol (shares)
₹ 2,316,604
Day's Vol (shares)
₹ 33.65         ₹ 35.20

BSE

CMP as on 05-Jun-23 3:29
₹ 34

icon 0.15 | 0.44%

Open
₹ 35
Turnover(lac)
₹ 6
Prev. Close
₹ 33.82
Day's Vol (shares)
₹ 112,103
Day's Vol (shares)
₹ 33.67         ₹ 35.11

FUTURE


Den Networks Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
05-May-202331.653230.9531.05207817844773.753290551.05-0.60
08-May-202331.131.330.5530.7160210417586.81722170.75-0.40
09-May-202330.731.130.1530.4166612054636.952095010.95-0.30
10-May-202330.531.83031.6397430014120.44065491.801.10
11-May-202331.6531.931.0531.2161710678038.251569700.85-0.45
12-May-202331.231.630.831210613890777.552066370.80-0.20
15-May-202331.131.3530.731.05176812313316.551914370.65-0.05
16-May-202331.131.430.5530.85211516358241.152691430.85-0.25
17-May-202330.931.2530.2530.45210112850584.352134141.00-0.45
18-May-202330.653130.2530.45170811385306.21438080.75-0.20
19-May-202330.530.730.0530.3510976594700.951199740.65-0.15
22-May-202330.330.53030.0512666274863.41115470.50-0.25
23-May-202330.0530.930.0530.75307521076484.93840910.850.70
24-May-202330.7532.930.731.75784163355682.710052292.201.00
25-May-202331.8532.231.331.7252619280305.43155660.90-0.15
26-May-202331.832.331.0531.4225322320644.353923671.25-0.40
29-May-202331.5533.2531.432.1665385552877.0512159141.850.55
30-May-202332.2532.531.431.6305129705757.63672231.10-0.65
31-May-202331.532.131.531.9181616302720.22553720.600.40
01-Jun-202332.132.731.832.4335233324433.754352610.900.30
02-Jun-202332.5534.632.4533.9688289117139.714175192.151.35
05-Jun-202334.535.233.6533.95622279885069.4511993001.55-0.55