Den Networks

Den Networks Ltd Historical Data

NSEBSE

₹31.98

(0.13%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	31.1	31.3	30.26	30.59	2,519	1,22,46,475.61	2,17,393
09-Dec-2025	30.35	30.89	29.92	30.75	1,770	97,24,385.66	1,80,331
10-Dec-2025	30.75	31.3	30.7	30.85	1,583	68,07,387.35	1,13,433
11-Dec-2025	30.73	30.85	30.27	30.64	1,686	84,27,156.21	1,59,036
12-Dec-2025	30.64	30.98	30.31	30.61	2,127	86,48,853.61	1,59,858
15-Dec-2025	30.35	32.99	30.3	31.99	1,994	1,54,18,601.24	2,17,589
16-Dec-2025	31.95	31.96	31.02	31.22	1,722	96,58,557.26	1,30,762
17-Dec-2025	31.25	31.37	30.42	30.72	2,203	1,27,14,322.62	2,25,143
18-Dec-2025	30.72	31.36	30.29	30.98	2,081	1,30,21,645.26	1,81,792
19-Dec-2025	31	31.41	30.75	31.25	1,399	59,94,903.27	93,048
22-Dec-2025	31.3	33.01	31.25	31.92	4,045	1,91,78,847.28	2,27,230
23-Dec-2025	31.92	32.35	31.76	32.18	1,588	85,14,692.87	1,14,181
24-Dec-2025	32.18	32.28	31.56	31.68	1,294	69,17,512.73	1,32,282
26-Dec-2025	31.78	32.01	31.53	31.65	1,901	73,61,310.45	1,21,535
29-Dec-2025	31.6	31.74	30.95	31.04	2,010	81,81,306.93	1,66,835
30-Dec-2025	30.98	31.26	30.82	31.11	1,295	47,21,695.93	71,002
31-Dec-2025	31.01	31.84	31	31.14	2,481	1,23,30,679.43	1,72,692
01-Jan-2026	31.17	31.5	30.84	31.22	2,005	69,91,680.73	1,04,951
02-Jan-2026	31.14	31.48	30.88	31.38	2,142	1,45,17,222.67	2,80,304
05-Jan-2026	31.2	31.58	31.02	31.5	1,903	1,24,92,391.05	2,26,016
06-Jan-2026	31.58	32.2	31.3	31.94	3,077	1,67,91,666.1	3,27,643
07-Jan-2026	31.94	32.2	31.73	31.98	1,999	87,42,839.57	1,31,656