DEN Networks Limited (NSE:DEN)
India
· Delayed Price · Currency is INR 27.37
+0.34 (1.26%)
At close: Mar 9, 2026
DEN Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.50 | 27.66 | 26.30 | 27.37 | 27.37 | 1.26% | 471,934 |
| Mar 6, 2026 | 27.02 | 27.31 | 26.71 | 27.03 | 27.03 | -0.41% | 277,650 |
| Mar 5, 2026 | 27.03 | 27.90 | 26.56 | 27.14 | 27.14 | 0.30% | 1,300,168 |
| Mar 4, 2026 | 27.00 | 27.31 | 26.21 | 27.06 | 27.06 | -0.70% | 709,612 |
| Mar 2, 2026 | 26.25 | 27.37 | 26.20 | 27.25 | 27.25 | -2.78% | 375,357 |
| Feb 27, 2026 | 27.84 | 28.24 | 27.67 | 28.03 | 28.03 | 0.61% | 294,612 |
| Feb 26, 2026 | 27.82 | 28.15 | 27.49 | 27.86 | 27.86 | 0.18% | 322,848 |
| Feb 25, 2026 | 28.60 | 28.60 | 27.57 | 27.81 | 27.81 | -1.45% | 234,275 |
| Feb 24, 2026 | 28.35 | 28.60 | 27.90 | 28.22 | 28.22 | -0.67% | 197,754 |
| Feb 23, 2026 | 29.00 | 29.00 | 28.30 | 28.41 | 28.41 | -0.25% | 252,015 |
| Feb 20, 2026 | 28.35 | 28.69 | 28.16 | 28.48 | 28.48 | -0.04% | 209,687 |
| Feb 19, 2026 | 29.10 | 29.16 | 28.41 | 28.49 | 28.49 | -1.86% | 244,022 |
| Feb 18, 2026 | 28.87 | 29.12 | 28.52 | 29.03 | 29.03 | 0.73% | 254,726 |
| Feb 17, 2026 | 28.30 | 29.00 | 28.26 | 28.82 | 28.82 | 1.26% | 237,360 |
| Feb 16, 2026 | 28.43 | 28.64 | 27.91 | 28.46 | 28.46 | 0.11% | 209,170 |
| Feb 13, 2026 | 28.97 | 28.97 | 28.28 | 28.43 | 28.43 | -2.10% | 277,807 |
| Feb 12, 2026 | 29.43 | 29.43 | 28.81 | 29.04 | 29.04 | -1.06% | 196,660 |
| Feb 11, 2026 | 29.82 | 29.82 | 29.16 | 29.35 | 29.35 | -1.21% | 188,473 |
| Feb 10, 2026 | 29.40 | 29.99 | 29.40 | 29.71 | 29.71 | 1.30% | 243,369 |
| Feb 9, 2026 | 29.10 | 29.79 | 29.10 | 29.33 | 29.33 | 1.10% | 417,512 |
| Feb 6, 2026 | 29.42 | 29.44 | 28.90 | 29.01 | 29.01 | -1.76% | 195,354 |
| Feb 5, 2026 | 29.10 | 31.05 | 29.02 | 29.53 | 29.53 | 2.32% | 495,517 |
| Feb 4, 2026 | 29.05 | 29.32 | 27.30 | 28.86 | 28.86 | 0.28% | 508,605 |
| Feb 3, 2026 | 29.20 | 29.60 | 27.94 | 28.78 | 28.78 | 2.64% | 672,083 |
| Feb 2, 2026 | 27.80 | 28.35 | 26.90 | 28.04 | 28.04 | 0.36% | 512,846 |
| Feb 1, 2026 | 27.85 | 28.20 | 27.35 | 27.94 | 27.94 | -0.64% | 167,776 |
| Jan 30, 2026 | 27.50 | 28.40 | 27.22 | 28.12 | 28.12 | 1.33% | 372,378 |
| Jan 29, 2026 | 28.05 | 28.21 | 27.37 | 27.75 | 27.75 | -1.07% | 229,951 |
| Jan 28, 2026 | 27.65 | 28.34 | 27.31 | 28.05 | 28.05 | 3.09% | 423,638 |
| Jan 27, 2026 | 28.10 | 28.23 | 27.00 | 27.21 | 27.21 | -2.58% | 701,484 |
| Jan 23, 2026 | 29.15 | 29.32 | 27.60 | 27.93 | 27.93 | -4.02% | 683,328 |
| Jan 22, 2026 | 28.80 | 29.38 | 28.75 | 29.10 | 29.10 | 1.82% | 205,614 |
| Jan 21, 2026 | 28.26 | 28.99 | 27.80 | 28.58 | 28.58 | -0.03% | 560,960 |
| Jan 20, 2026 | 29.97 | 30.01 | 27.41 | 28.59 | 28.59 | -4.45% | 939,258 |
| Jan 19, 2026 | 30.04 | 30.15 | 29.54 | 29.92 | 29.92 | -0.80% | 326,744 |
| Jan 16, 2026 | 30.02 | 30.48 | 30.02 | 30.16 | 30.16 | -0.30% | 301,770 |
| Jan 14, 2026 | 30.54 | 30.64 | 30.00 | 30.25 | 30.25 | -0.98% | 267,752 |
| Jan 13, 2026 | 30.30 | 30.87 | 30.14 | 30.55 | 30.55 | 0.66% | 448,165 |
| Jan 12, 2026 | 30.70 | 30.92 | 30.00 | 30.35 | 30.35 | -1.91% | 248,007 |
| Jan 9, 2026 | 31.51 | 31.51 | 30.73 | 30.94 | 30.94 | -1.81% | 251,448 |
| Jan 8, 2026 | 31.91 | 32.20 | 31.35 | 31.51 | 31.51 | -1.47% | 250,500 |
| Jan 7, 2026 | 31.94 | 32.20 | 31.73 | 31.98 | 31.98 | 0.13% | 273,486 |
| Jan 6, 2026 | 31.58 | 32.20 | 31.30 | 31.94 | 31.94 | 1.40% | 527,787 |
| Jan 5, 2026 | 31.20 | 31.58 | 31.02 | 31.50 | 31.50 | 0.38% | 398,072 |
| Jan 2, 2026 | 31.14 | 31.48 | 30.88 | 31.38 | 31.38 | 0.51% | 465,711 |
| Jan 1, 2026 | 31.17 | 31.50 | 30.84 | 31.22 | 31.22 | 0.26% | 224,237 |
| Dec 31, 2025 | 31.01 | 31.84 | 31.00 | 31.14 | 31.14 | 0.10% | 393,362 |
| Dec 30, 2025 | 30.98 | 31.26 | 30.82 | 31.11 | 31.11 | 0.23% | 152,358 |
| Dec 29, 2025 | 31.60 | 31.74 | 30.95 | 31.04 | 31.04 | -1.93% | 262,071 |
| Dec 26, 2025 | 31.78 | 32.01 | 31.53 | 31.65 | 31.65 | -0.09% | 231,665 |
| Dec 24, 2025 | 32.18 | 32.28 | 31.56 | 31.68 | 31.68 | -1.55% | 217,222 |
| Dec 23, 2025 | 31.92 | 32.35 | 31.76 | 32.18 | 32.18 | 0.81% | 265,287 |
| Dec 22, 2025 | 31.30 | 33.01 | 31.25 | 31.92 | 31.92 | 2.14% | 596,309 |
| Dec 19, 2025 | 31.00 | 31.41 | 30.75 | 31.25 | 31.25 | 0.87% | 193,111 |
| Dec 18, 2025 | 30.72 | 31.36 | 30.29 | 30.98 | 30.98 | 0.85% | 424,609 |
| Dec 17, 2025 | 31.25 | 31.37 | 30.42 | 30.72 | 30.72 | -1.60% | 413,045 |
| Dec 16, 2025 | 31.95 | 31.96 | 31.02 | 31.22 | 31.22 | -2.41% | 306,764 |
| Dec 15, 2025 | 30.35 | 32.99 | 30.30 | 31.99 | 31.99 | 4.51% | 493,229 |
| Dec 12, 2025 | 30.64 | 30.98 | 30.31 | 30.61 | 30.61 | -0.10% | 282,274 |
| Dec 11, 2025 | 30.73 | 30.85 | 30.27 | 30.64 | 30.64 | -0.68% | 275,640 |
| Dec 10, 2025 | 30.75 | 31.30 | 30.70 | 30.85 | 30.85 | 0.33% | 219,510 |
| Dec 9, 2025 | 30.35 | 30.89 | 29.92 | 30.75 | 30.75 | 0.52% | 319,794 |
| Dec 8, 2025 | 31.10 | 31.30 | 30.26 | 30.59 | 30.59 | -2.24% | 398,425 |
| Dec 5, 2025 | 31.35 | 31.52 | 31.20 | 31.29 | 31.29 | -0.76% | 158,783 |
| Dec 4, 2025 | 31.77 | 31.85 | 31.38 | 31.53 | 31.53 | -0.85% | 144,227 |
| Dec 3, 2025 | 31.81 | 32.08 | 31.40 | 31.80 | 31.80 | -0.28% | 285,030 |
| Dec 2, 2025 | 32.20 | 32.70 | 31.76 | 31.89 | 31.89 | -1.24% | 328,996 |
| Dec 1, 2025 | 32.05 | 32.79 | 31.91 | 32.29 | 32.29 | 0.84% | 327,978 |
| Nov 28, 2025 | 32.03 | 32.32 | 31.78 | 32.02 | 32.02 | -0.03% | 211,417 |
| Nov 27, 2025 | 31.52 | 32.32 | 31.50 | 32.03 | 32.03 | 1.78% | 398,937 |
| Nov 26, 2025 | 30.82 | 31.65 | 30.81 | 31.47 | 31.47 | 2.37% | 258,242 |
| Nov 25, 2025 | 30.14 | 31.35 | 30.14 | 30.74 | 30.74 | 1.39% | 449,775 |
| Nov 24, 2025 | 31.50 | 31.50 | 29.50 | 30.32 | 30.32 | -3.04% | 799,846 |
| Nov 21, 2025 | 31.50 | 31.59 | 31.20 | 31.27 | 31.27 | -1.20% | 253,739 |
| Nov 20, 2025 | 31.93 | 32.15 | 31.40 | 31.65 | 31.65 | -0.78% | 325,572 |
| Nov 19, 2025 | 31.99 | 32.04 | 31.79 | 31.90 | 31.90 | -0.19% | 151,816 |
| Nov 18, 2025 | 32.32 | 32.40 | 31.82 | 31.96 | 31.96 | -1.02% | 283,416 |
| Nov 17, 2025 | 31.75 | 33.20 | 31.75 | 32.29 | 32.29 | 1.57% | 545,713 |
| Nov 14, 2025 | 31.90 | 31.99 | 31.66 | 31.79 | 31.79 | -0.53% | 206,843 |
| Nov 13, 2025 | 32.25 | 32.44 | 31.85 | 31.96 | 31.96 | -0.75% | 284,175 |
| Nov 12, 2025 | 32.24 | 32.35 | 32.03 | 32.20 | 32.20 | 0.31% | 204,225 |
| Nov 11, 2025 | 32.50 | 32.50 | 31.90 | 32.10 | 32.10 | -0.62% | 340,863 |
| Nov 10, 2025 | 32.65 | 32.68 | 32.10 | 32.30 | 32.30 | -1.07% | 438,199 |
| Nov 7, 2025 | 32.98 | 33.02 | 32.40 | 32.65 | 32.65 | -0.79% | 319,671 |
| Nov 6, 2025 | 33.45 | 33.45 | 32.67 | 32.91 | 32.91 | -1.26% | 208,846 |
| Nov 4, 2025 | 33.59 | 34.01 | 33.25 | 33.33 | 33.33 | -0.80% | 309,599 |
| Nov 3, 2025 | 33.40 | 33.70 | 33.12 | 33.60 | 33.60 | 1.48% | 268,626 |
| Oct 31, 2025 | 33.50 | 34.02 | 32.98 | 33.11 | 33.11 | -0.75% | 513,021 |
| Oct 30, 2025 | 33.69 | 33.69 | 33.24 | 33.36 | 33.36 | -0.86% | 177,008 |
| Oct 29, 2025 | 33.00 | 33.74 | 32.80 | 33.65 | 33.65 | 2.34% | 437,319 |
| Oct 28, 2025 | 33.27 | 33.50 | 32.81 | 32.88 | 32.88 | -1.17% | 381,948 |
| Oct 27, 2025 | 33.20 | 33.47 | 33.12 | 33.27 | 33.27 | -0.18% | 299,790 |
| Oct 24, 2025 | 33.43 | 33.80 | 33.11 | 33.33 | 33.33 | -0.39% | 346,050 |
| Oct 23, 2025 | 33.49 | 33.70 | 33.10 | 33.46 | 33.46 | -0.09% | 346,493 |
| Oct 21, 2025 | 33.11 | 33.67 | 33.11 | 33.49 | 33.49 | 1.42% | 111,402 |
| Oct 20, 2025 | 33.10 | 33.34 | 32.60 | 33.02 | 33.02 | -0.33% | 292,304 |
| Oct 17, 2025 | 33.00 | 33.50 | 32.84 | 33.13 | 33.13 | 0.12% | 286,651 |
| Oct 16, 2025 | 33.24 | 33.40 | 33.00 | 33.09 | 33.09 | -0.09% | 239,086 |
| Oct 15, 2025 | 32.77 | 33.22 | 32.77 | 33.12 | 33.12 | 0.55% | 223,924 |
| Oct 14, 2025 | 34.05 | 34.32 | 32.41 | 32.94 | 32.94 | -4.30% | 1,495,691 |