Den Networks

Den Networks Ltd Historical Data

NSEBSE

₹40.62

(-1.46%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	34.89	35.23	34.46	34.89	2,797	1,36,26,289.05	1,66,635
23-Jun-2025	34.75	35.28	34.37	35.02	3,318	1,72,58,904.31	2,08,012
24-Jun-2025	35.55	36	35.3	35.41	2,874	1,68,85,048.4	2,20,460
25-Jun-2025	35.54	40.11	35.45	38.32	32,738	29,78,63,892.52	16,89,597
26-Jun-2025	38.3	39	37.9	38.1	5,762	5,11,46,814.16	5,63,624
27-Jun-2025	38.1	38.52	37.26	37.49	4,574	3,38,30,801.03	3,16,288
30-Jun-2025	37.51	38.53	37.51	37.85	3,089	2,45,29,440.84	2,38,115
01-Jul-2025	38.03	38.34	37.52	38.21	2,918	2,10,51,148.22	2,37,461
02-Jul-2025	38.05	38.25	37.52	37.72	2,864	1,94,32,489.61	2,13,463
03-Jul-2025	37.72	38.45	37.46	37.64	2,908	2,46,30,641.31	1,63,158
04-Jul-2025	37.64	38.4	37.41	37.79	3,196	2,62,07,515.74	2,19,652
07-Jul-2025	37.73	40	37.45	39.34	10,830	12,11,39,980.51	12,60,427
08-Jul-2025	39.34	39.8	38.4	38.85	4,167	3,07,04,361.43	2,62,094
09-Jul-2025	38.85	39.07	38.09	38.15	2,338	1,90,77,506.29	2,16,463
10-Jul-2025	38.28	39.4	37.96	38.57	2,558	1,94,07,530.39	2,34,542
11-Jul-2025	38.57	39.39	38	38.21	3,381	3,05,07,546.36	3,10,967
14-Jul-2025	38.32	39.51	38.03	39.11	5,730	3,99,48,963.85	4,53,046
15-Jul-2025	39	41.5	38.57	39.04	12,217	13,23,16,642.79	10,79,769
16-Jul-2025	39.35	42.6	39.23	40.96	30,892	37,64,87,498.15	22,30,684
17-Jul-2025	41.2	42.25	40.75	41.22	8,836	8,75,32,148.83	6,47,548
18-Jul-2025	41.25	41.5	40.33	40.62	3,874	3,52,33,246.04	2,59,024