Den Networks Ltd(Den Networks) Share Historical Prices and Data | India Infoline

Den Networks Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
08-Apr-2024	54.2	54.4	52.15	52.55	5311	63414581.05	550243	2.25	-1.65
09-Apr-2024	52.55	52.75	51.05	51.8	4758	49595166.95	434138	1.70	-0.75
10-Apr-2024	52	52.85	51.7	52.5	4499	59139035.05	462380	1.15	0.50
12-Apr-2024	52.35	54.2	50.45	51.2	6619	74166956.8	504642	3.75	-1.15
15-Apr-2024	50.2	50.6	48.75	49.65	7633	73876516.5	1488673	1.85	-0.55
16-Apr-2024	49	51.3	49	50.3	6593	81829243.95	610826	2.30	1.30
18-Apr-2024	51	52.9	50.75	50.95	5907	92097875.2	852309	2.15	-0.05
19-Apr-2024	50.9	50.9	49	49.65	6422	81026552.95	663569	1.90	-1.25
22-Apr-2024	50.05	50.7	49.8	50.3	4243	61319081	608007	0.90	0.25
23-Apr-2024	50.8	53.55	50.5	52.75	11076	209773113.9	1488682	3.05	1.95
24-Apr-2024	53.5	54.55	52.75	53.8	9801	143894517.6	1001504	1.80	0.30
25-Apr-2024	53.8	54.5	53	53.15	5166	81831169.2	1526434	1.50	-0.65
26-Apr-2024	53.15	54.3	52.7	53.1	5363	70473114.65	490129	1.60	-0.05
29-Apr-2024	53.5	53.65	52.6	52.75	4060	38668415.45	369259	1.05	-0.75
30-Apr-2024	53	53.15	51	51.4	6169	90760708.1	853157	2.15	-1.60
02-May-2024	51.5	52.05	50.8	51.3	5938	92483310.05	783170	1.25	-0.20
03-May-2024	51.55	52.15	50.5	51.2	5193	59254879.1	558357	1.65	-0.35
06-May-2024	51.55	51.55	50	50.05	4966	43650292.75	434947	1.55	-1.50
07-May-2024	50.05	50.35	49.05	49.25	5528	50431357.35	406199	1.30	-0.80
08-May-2024	49	49.75	48.6	49.25	3534	32190588.55	274192	1.15	0.25

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

iso-img

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.