Home > Share Market > Stocks > Den Networks > DEN Share Price History

Den Networks - DEN Share Price History

Den Networks

CMP as on 25-Jan-22 15:59

39.25

Open

₹ 39.40

Turnover (lac)

₹ 714

Prev. Close

₹ 39.30

Day's Vol (shares)

₹ 18,19,302

Day's Range (₹)

₹ 38.35
₹ 40.10

Den Networks Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-Jan-2022 39.40 40.10 38.40 39.30 7,043 71.30 992,072 1.75 -0.10
24-Jan-2022 41.30 41.60 38.60 39.30 8,066 79.30 1,063,884 3 -2
21-Jan-2022 42.60 43 40.70 41.30 5,303 58.30 643,549 2.30 -1.30
20-Jan-2022 43.40 43.70 42.50 42.70 5,415 62.40 664,583 1.20 -0.80
19-Jan-2022 42.90 44.50 42.50 42.90 10,861 124 1,260,893 1.95 0.05
18-Jan-2022 44.50 44.60 42.50 42.90 5,457 70.20 761,443 2.10 -1.60
17-Jan-2022 44.10 44.90 44.10 44.40 4,291 67.70 691,022 0.85 0.25
14-Jan-2022 44 44.80 43.70 44.20 3,951 50.40 359,569 1.10 0.15
13-Jan-2022 43.30 45 43.20 44.10 6,413 94.70 738,725 1.85 0.80
12-Jan-2022 44.10 44.40 42.90 43 3,012 42.70 440,499 1.45 -1.10
11-Jan-2022 44.20 44.60 43.40 43.60 3,839 51.10 436,607 1.15 -0.60
10-Jan-2022 43.70 45.20 43.40 44.10 6,310 91.10 669,574 1.80 0.40
07-Jan-2022 43.40 43.90 43.10 43.20 3,863 46.90 403,039 0.85 -0.20
06-Jan-2022 43 44 42.40 42.90 5,136 60.10 512,643 1.55 -0.10
05-Jan-2022 42.30 44.40 41.80 42.90 4,341 61.10 600,724 2.55 0.65
04-Jan-2022 42.60 42.90 41.90 42.20 3,739 39.80 373,606 1 -0.30
03-Jan-2022 42.30 43 42 42.50 3,954 46.80 389,644 0.95 0.20
31-Dec-2021 42.10 42.70 41.90 42.10 3,796 42.60 356,009 0.80 0
30-Dec-2021 41.50 42.30 41.30 41.70 4,303 46.70 327,939 1 0.20
29-Dec-2021 41.40 42.30 41.30 41.50 3,814 44.80 263,810 1 0.15
28-Dec-2021 41.30 42 41 41.40 3,277 43.40 410,031 0.95 0.15
27-Dec-2021 40.80 41.70 40.40 41 2,879 31.30 237,035 1.30 0.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity