Den Networks Ltd Share Price Den Networks

62.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

62.20

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
20-Feb-2020 67.40 67.40 62.30 62.30 836 11 106,812 5.15 -5.20
19-Feb-2020 63 65.50 61.10 65.50 4,925 56.60 279,191 4.45 2.50
18-Feb-2020 59.60 59.60 57.10 59.60 2,755 33.70 210,619 2.45 0
17-Feb-2020 51.30 57 51.30 54.20 1,473 8.84 92,462 5.65 2.85
14-Feb-2020 51.20 54 50.10 51.80 363 1.49 19,863 3.95 0.60
13-Feb-2020 50.20 53.80 46.90 49.60 538 1.80 17,475 6.95 -0.60
12-Feb-2020 52.50 52.50 51.40 52 137 0.48 6,813 1.10 -0.50
11-Feb-2020 52.20 54.80 51.80 52.20 284 0.95 11,242 3 0
10-Feb-2020 54.90 54.90 52 53.40 371 1.20 14,135 2.90 -1.60
07-Feb-2020 52 54.70 52 53.90 396 1.81 16,899 2.70 1.85
06-Feb-2020 50.30 53.50 50 52.60 323 1.50 17,430 3.50 2.25
05-Feb-2020 52 52 50 50.40 253 1.06 12,590 2 -1.60
04-Feb-2020 49 51.60 48.90 50.10 328 1.79 14,163 2.70 1.10
03-Feb-2020 49 50 47.70 49.10 396 0.83 10,637 2.30 0.10
01-Feb-2020 52 53 49 49.70 484 1.65 19,523 4 -2.30
31-Jan-2020 51.50 52.30 50.50 50.90 169 0.88 11,055 1.75 -0.60
30-Jan-2020 52.50 52.70 51.10 51.40 191 0.64 7,555 1.65 -1.20
29-Jan-2020 55.30 55.30 51.90 52.40 415 1.55 17,670 3.45 -2.90
28-Jan-2020 55 55.10 50.30 54.40 889 5.71 67,517 4.75 -0.60
27-Jan-2020 55 55 52 52.50 415 1.74 15,175 3 -2.60
24-Jan-2020 52.90 54.60 50.50 54.40 1,032 5.01 46,156 4.15 1.45
23-Jan-2020 50.40 52.10 50.30 52 513 3.72 54,432 1.75 1.60