Den Networks Ltd Share Price Den Networks

49.45

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

49.35

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
()
21-Jan-2020 49 50 48.60 48.80 375 3.25 53,037 1.40 -0.30
20-Jan-2020 53.90 54.50 51.10 51.20 343 4.03 71,401 3.35 -2.80
17-Jan-2020 56 56.50 53.20 53.80 709 4.01 47,990 3.30 -2.30
16-Jan-2020 58.20 58.20 55.40 56 2,099 16.20 152,793 2.75 -2.20
15-Jan-2020 53.80 56 53.50 55.40 1,154 6.86 51,671 2.45 1.60
14-Jan-2020 53.30 53.30 51.10 53.30 696 7.86 119,250 2.25 0
13-Jan-2020 52.60 52.60 48.90 50.80 717 3.88 61,617 3.75 -1.80
10-Jan-2020 50.10 50.10 50.10 50.10 132 1.26 25,042 0 0
09-Jan-2020 47.50 47.80 46.10 47.80 305 2.23 29,573 1.70 0.25
08-Jan-2020 44.50 47 44.50 45.50 300 1.88 19,824 2.55 1.05
07-Jan-2020 44 47.20 44 46.20 352 2.70 21,370 3.20 2.20
06-Jan-2020 46.20 46.20 44.10 45 279 2.23 39,166 2.10 -1.20
03-Jan-2020 47 48.50 45.50 46.40 398 1.81 25,363 2.95 -0.60
02-Jan-2020 46 48.20 44.10 46.60 577 2.99 43,433 4.15 0.55
01-Jan-2020 48 50.80 46 46 602 6.78 59,770 4.80 -2
31-Dec-2019 46.50 48.50 43.90 48.40 1,115 8.38 97,882 4.55 1.90
30-Dec-2019 45.70 46.40 44.30 46.20 2,026 6.58 61,400 2.15 0.45
27-Dec-2019 44.20 44.20 44.20 44.20 83 0.85 19,135 0 0
26-Dec-2019 42 42.10 38.60 42.10 333 1.68 27,658 3.55 0.10
24-Dec-2019 40 40.20 38.10 40.10 627 1.62 29,488 2.10 0.10
23-Dec-2019 39 39 37.80 38.30 179 0.41 5,969 1.25 -0.70