NSE - Delayed Quote INR

DEN Networks Limited (DEN.NS)

32.42

+1.65

+(5.36%)

At close: April 15 at 3:30:02 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	31.50	32.70	31.14	32.42	32.42	991,781
Apr 11, 2025	31.00	31.20	30.30	30.77	30.77	702,120
Apr 9, 2025	30.33	30.47	29.66	30.15	30.15	469,335
Apr 8, 2025	30.24	31.30	29.85	30.33	30.33	681,732
Apr 7, 2025	30.01	30.80	28.14	29.43	29.43	2,504,283
Apr 4, 2025	33.10	33.10	30.98	31.52	31.52	1,452,180
Apr 3, 2025	32.47	33.15	32.00	32.84	32.84	554,008
Apr 2, 2025	32.60	32.84	31.68	32.61	32.61	579,270
Apr 1, 2025	31.24	32.69	31.24	32.52	32.52	1,066,902
Mar 28, 2025	31.80	33.10	31.04	31.18	31.18	1,817,719
Mar 27, 2025	31.29	32.60	30.77	31.81	31.81	3,867,149
Mar 26, 2025	32.46	32.65	31.00	31.17	31.17	1,546,989
Mar 25, 2025	33.81	33.98	31.86	32.48	32.48	1,356,655
Mar 24, 2025	33.45	34.19	33.35	33.56	33.56	1,921,853
Mar 21, 2025	32.23	33.40	32.01	33.04	33.04	1,233,338
Mar 20, 2025	32.50	33.10	32.15	32.23	32.23	1,188,826
Mar 19, 2025	31.26	32.70	31.10	32.29	32.29	1,381,377
Mar 18, 2025	30.26	30.26	30.26	30.26	30.26	-
Mar 17, 2025	30.70	31.17	30.00	30.26	30.26	1,265,846
Mar 13, 2025	31.32	32.45	30.67	30.79	30.79	1,295,214
Mar 12, 2025	31.70	32.14	31.07	31.66	31.66	803,793
Mar 11, 2025	32.36	32.59	31.64	31.76	31.76	1,065,952
Mar 10, 2025	32.94	33.75	32.60	32.80	32.80	1,819,456
Mar 7, 2025	32.00	33.90	32.00	32.76	32.76	2,051,377
Mar 6, 2025	31.60	32.53	31.60	32.21	32.21	803,708
Mar 5, 2025	30.79	31.90	30.77	31.55	31.55	1,111,872
Mar 4, 2025	30.26	31.61	30.26	30.79	30.79	901,988
Mar 3, 2025	31.73	32.33	30.11	30.84	30.84	1,313,232
Feb 28, 2025	33.00	33.44	31.27	31.59	31.59	1,525,954
Feb 27, 2025	33.84	34.17	33.21	33.49	33.49	479,696
Feb 25, 2025	33.92	34.49	33.70	33.83	33.83	454,839
Feb 24, 2025	34.28	34.28	33.65	33.94	33.94	472,355
Feb 21, 2025	34.85	35.78	33.86	34.17	34.17	675,324
Feb 20, 2025	34.48	35.00	34.11	34.74	34.74	461,026
Feb 19, 2025	33.36	34.84	33.27	34.30	34.30	674,624
Feb 18, 2025	33.75	33.94	32.84	33.49	33.49	1,020,119
Feb 17, 2025	34.15	35.13	33.43	33.78	33.78	839,352
Feb 14, 2025	35.89	35.93	34.00	34.15	34.15	607,200
Feb 13, 2025	35.29	36.20	35.26	35.56	35.56	508,677
Feb 12, 2025	36.05	36.29	34.05	35.18	35.18	1,301,675
Feb 11, 2025	37.60	37.85	35.62	35.91	35.91	755,214
Feb 10, 2025	38.00	38.40	37.72	37.85	37.85	400,431
Feb 7, 2025	38.44	38.59	37.95	38.09	38.09	420,499
Feb 6, 2025	37.90	39.40	37.90	38.39	38.39	573,906
Feb 5, 2025	38.78	39.20	38.40	38.60	38.60	369,748
Feb 4, 2025	38.30	38.72	38.14	38.51	38.51	269,288
Feb 3, 2025	38.58	38.97	37.61	37.80	37.80	520,838
Feb 1, 2025	39.70	40.25	38.80	39.16	39.16	604,389
Jan 31, 2025	39.00	39.55	38.73	39.44	39.44	729,459
Jan 30, 2025	39.55	39.60	38.42	39.08	39.08	1,000,332
Jan 29, 2025	36.21	39.80	36.21	38.69	38.69	1,200,315
Jan 28, 2025	36.53	38.80	35.61	38.16	38.16	1,817,213
Jan 27, 2025	38.73	38.96	35.95	36.29	36.29	1,841,961
Jan 24, 2025	39.41	40.00	38.55	38.72	38.72	510,028
Jan 23, 2025	39.60	40.23	39.30	39.41	39.41	597,480
Jan 22, 2025	40.81	40.81	39.52	40.03	40.03	604,812
Jan 21, 2025	41.60	41.94	40.76	41.06	41.06	716,569
Jan 20, 2025	40.55	42.15	40.41	41.74	41.74	1,320,719
Jan 17, 2025	39.33	40.69	39.20	40.40	40.40	943,413
Jan 16, 2025	39.05	39.77	39.05	39.33	39.33	647,865
Jan 15, 2025	39.28	39.79	38.57	38.93	38.93	1,003,091
Jan 14, 2025	37.00	39.95	37.00	39.28	39.28	2,640,637
Jan 13, 2025	40.82	41.20	38.10	38.29	38.29	1,614,251
Jan 10, 2025	42.01	42.17	40.85	41.00	41.00	780,349
Jan 9, 2025	43.00	43.85	42.01	42.33	42.33	711,067
Jan 8, 2025	41.60	44.00	41.44	43.54	43.54	1,758,927
Jan 7, 2025	41.87	42.33	41.23	41.43	41.43	1,227,546
Jan 6, 2025	44.30	44.65	41.51	41.72	41.72	959,789
Jan 3, 2025	44.44	45.01	44.25	44.50	44.50	662,797
Jan 2, 2025	44.00	45.10	43.95	44.25	44.25	898,530
Jan 1, 2025	43.51	44.25	43.41	43.89	43.89	716,792
Dec 31, 2024	40.55	45.00	40.43	43.64	43.64	1,240,749
Dec 30, 2024	41.49	41.68	40.55	40.66	40.66	620,129
Dec 27, 2024	40.48	41.79	40.48	41.43	41.43	671,953
Dec 26, 2024	41.40	42.39	40.01	40.32	40.32	1,122,997
Dec 24, 2024	42.00	42.27	41.26	41.37	41.37	678,176
Dec 23, 2024	43.37	43.37	41.40	41.83	41.83	1,181,593
Dec 20, 2024	43.50	43.95	42.35	42.56	42.56	1,046,351
Dec 19, 2024	43.46	44.00	43.24	43.43	43.43	732,122
Dec 18, 2024	44.69	45.23	43.57	44.01	44.01	831,529
Dec 17, 2024	43.50	45.50	43.49	44.67	44.67	1,455,606
Dec 16, 2024	44.50	45.35	43.45	43.68	43.68	1,141,104
Dec 13, 2024	44.79	45.05	43.90	44.27	44.27	988,177
Dec 12, 2024	45.30	45.47	44.56	44.87	44.87	624,982
Dec 11, 2024	45.37	45.96	45.11	45.28	45.28	685,872
Dec 10, 2024	45.19	45.68	44.93	45.33	45.33	718,506
Dec 9, 2024	45.23	45.65	44.90	45.06	45.06	915,042
Dec 6, 2024	45.70	45.84	44.95	45.03	45.03	1,156,292
Dec 5, 2024	46.06	46.47	45.23	45.53	45.53	789,069
Dec 4, 2024	46.01	46.60	45.77	46.06	46.06	619,107
Dec 3, 2024	45.46	46.74	45.46	46.09	46.09	918,036
Dec 2, 2024	44.74	45.44	44.50	45.27	45.27	580,901
Nov 29, 2024	44.88	45.10	44.41	44.64	44.64	485,432
Nov 28, 2024	44.99	45.90	44.27	44.52	44.52	763,153
Nov 27, 2024	44.59	45.52	44.07	44.81	44.81	989,915
Nov 26, 2024	43.99	44.69	43.91	44.49	44.49	611,848
Nov 25, 2024	43.98	44.35	43.50	43.90	43.90	673,643
Nov 22, 2024	42.75	43.49	42.61	43.20	43.20	591,748
Nov 21, 2024	43.71	43.84	42.55	42.75	42.75	877,622
Nov 19, 2024	43.17	44.49	43.07	43.63	43.63	773,373
Nov 18, 2024	43.55	43.87	42.82	43.17	43.17	769,342
Nov 14, 2024	44.20	44.42	43.31	43.50	43.50	746,006
Nov 13, 2024	45.05	45.50	42.64	43.24	43.24	1,266,967
Nov 12, 2024	46.14	46.65	44.75	45.05	45.05	615,415
Nov 11, 2024	46.90	47.04	45.55	45.73	45.73	1,195,347
Nov 8, 2024	48.39	48.50	46.64	46.92	46.92	1,179,864
Nov 7, 2024	48.85	49.44	48.10	48.69	48.69	1,251,014
Nov 6, 2024	48.40	49.19	48.39	48.86	48.86	863,626
Nov 5, 2024	47.09	48.77	46.71	48.32	48.32	1,343,843
Nov 4, 2024	48.44	49.05	47.10	47.34	47.34	1,487,772
Nov 1, 2024	48.35	48.79	48.02	48.54	48.54	378,258
Oct 31, 2024	47.14	48.57	46.90	48.13	48.13	1,084,252
Oct 30, 2024	44.56	47.70	44.31	47.13	47.13	2,292,633
Oct 29, 2024	43.79	45.38	43.61	44.50	44.50	1,280,325
Oct 28, 2024	43.19	44.05	42.16	43.67	43.67	1,327,764
Oct 25, 2024	44.05	44.27	42.36	42.88	42.88	1,335,218
Oct 24, 2024	45.32	45.72	43.74	44.05	44.05	1,906,750
Oct 23, 2024	45.30	46.38	44.49	45.38	45.38	1,242,934
Oct 22, 2024	47.00	47.74	45.15	45.39	45.39	1,487,001
Oct 21, 2024	48.70	49.49	47.05	47.18	47.18	1,220,050
Oct 18, 2024	49.18	49.60	47.60	48.55	48.55	1,805,628
Oct 17, 2024	50.42	50.50	49.01	49.17	49.17	1,788,923
Oct 16, 2024	50.73	50.73	50.07	50.39	50.39	1,054,731
Oct 15, 2024	51.75	52.10	50.29	50.52	50.52	2,064,124
Oct 14, 2024	52.00	52.48	51.10	51.72	51.72	767,623
Oct 11, 2024	52.00	53.49	51.60	51.75	51.75	2,478,403
Oct 10, 2024	52.19	52.80	51.55	51.78	51.78	850,709
Oct 9, 2024	51.25	52.70	51.11	52.19	52.19	1,300,933
Oct 8, 2024	50.00	51.27	49.78	51.17	51.17	931,134
Oct 7, 2024	52.33	52.51	49.51	49.98	49.98	1,608,714
Oct 4, 2024	52.70	53.09	51.69	51.92	51.92	1,465,040
Oct 3, 2024	53.70	54.70	52.50	52.77	52.77	1,833,059
Oct 1, 2024	52.45	55.43	52.45	54.87	54.87	3,343,647
Sep 30, 2024	52.90	53.35	52.05	52.80	52.80	981,331
Sep 27, 2024	53.84	54.29	52.81	53.00	53.00	1,140,070
Sep 26, 2024	52.80	54.76	52.65	53.82	53.82	2,302,999
Sep 25, 2024	53.29	53.45	52.35	52.95	52.95	1,268,065
Sep 24, 2024	54.42	55.43	52.90	53.27	53.27	1,646,811
Sep 23, 2024	54.51	54.94	53.91	54.42	54.42	1,532,122
Sep 20, 2024	52.99	56.50	52.99	54.64	54.64	4,084,831
Sep 19, 2024	55.27	55.77	52.25	52.75	52.75	2,348,531
Sep 18, 2024	56.20	56.38	54.40	54.98	54.98	2,954,742
Sep 17, 2024	56.60	57.45	55.59	55.97	55.97	9,136,720
Sep 16, 2024	51.99	56.38	51.75	55.59	55.59	13,628,417
Sep 13, 2024	51.23	52.72	51.20	51.76	51.76	1,838,404
Sep 12, 2024	51.70	51.76	51.00	51.18	51.18	854,816
Sep 11, 2024	51.35	52.00	51.00	51.13	51.13	1,194,515
Sep 10, 2024	50.85	51.95	50.67	51.20	51.20	1,419,638
Sep 9, 2024	50.80	50.93	49.70	50.48	50.48	1,106,544
Sep 6, 2024	52.10	52.39	50.62	50.81	50.81	1,300,282
Sep 5, 2024	51.60	52.07	51.24	51.86	51.86	1,227,743
Sep 4, 2024	50.85	51.34	50.71	51.08	51.08	1,165,144
Sep 3, 2024	51.80	52.26	51.05	51.17	51.17	1,058,147
Sep 2, 2024	52.89	52.89	51.51	51.80	51.80	1,796,712
Aug 30, 2024	53.51	53.80	52.70	53.07	53.07	1,698,873
Aug 29, 2024	52.98	55.67	52.94	53.48	53.48	6,376,236
Aug 28, 2024	52.85	54.20	52.60	52.75	52.75	1,836,236
Aug 27, 2024	52.79	53.06	52.26	52.83	52.83	1,133,207
Aug 26, 2024	52.92	53.86	52.41	52.65	52.65	941,776
Aug 23, 2024	53.98	54.10	52.50	52.86	52.86	1,535,005
Aug 22, 2024	53.89	54.95	53.52	53.70	53.70	2,538,501
Aug 21, 2024	51.90	53.70	51.69	53.53	53.53	3,013,830
Aug 20, 2024	51.20	52.60	50.89	51.69	51.69	2,007,390
Aug 19, 2024	50.84	51.65	50.06	50.85	50.85	1,232,448
Aug 16, 2024	51.45	51.45	49.34	49.96	49.96	2,924,810
Aug 14, 2024	51.00	52.12	50.42	51.05	51.05	1,238,569
Aug 13, 2024	52.01	52.97	51.05	51.36	51.36	1,782,889
Aug 12, 2024	52.06	52.63	51.29	51.86	51.86	1,473,300
Aug 9, 2024	52.10	53.90	52.05	52.54	52.54	2,250,813
Aug 8, 2024	52.70	52.96	51.75	51.86	51.86	1,112,798
Aug 7, 2024	50.90	52.66	50.90	52.56	52.56	2,235,368
Aug 6, 2024	52.25	53.16	50.15	50.46	50.46	2,483,587
Aug 5, 2024	54.00	54.00	51.50	51.72	51.72	3,108,629
Aug 2, 2024	54.48	56.07	54.10	55.12	55.12	2,185,713
Aug 1, 2024	57.93	58.14	54.80	55.22	55.22	2,505,783
Jul 31, 2024	56.75	58.90	56.43	57.59	57.59	4,719,121
Jul 30, 2024	56.44	57.30	56.00	56.35	56.35	2,290,668
Jul 29, 2024	55.85	58.66	55.67	56.52	56.52	8,141,783
Jul 26, 2024	54.60	56.15	54.50	55.46	55.46	2,981,324
Jul 25, 2024	54.16	55.65	53.68	54.30	54.30	2,165,410
Jul 24, 2024	52.70	54.50	52.28	54.36	54.36	2,564,633
Jul 23, 2024	52.09	52.75	49.65	52.28	52.28	2,342,675
Jul 22, 2024	52.04	52.59	51.10	51.81	51.81	1,195,497
Jul 19, 2024	53.30	54.08	51.79	52.04	52.04	2,466,770
Jul 18, 2024	54.99	54.99	53.12	53.25	53.25	2,426,085
Jul 16, 2024	55.95	57.70	54.05	54.44	54.44	5,587,689
Jul 15, 2024	54.12	56.75	53.20	55.82	55.82	6,533,414
Jul 12, 2024	54.34	55.30	53.45	53.64	53.64	2,251,158
Jul 11, 2024	54.15	54.81	53.58	54.13	54.13	1,299,655
Jul 10, 2024	56.05	56.05	53.14	54.10	54.10	1,704,404
Jul 9, 2024	55.62	56.75	55.31	55.86	55.86	2,329,540
Jul 8, 2024	55.20	56.20	54.85	55.17	55.17	1,667,190
Jul 5, 2024	54.65	55.80	54.31	55.02	55.02	1,774,151
Jul 4, 2024	56.21	56.30	54.51	54.66	54.66	1,535,858
Jul 3, 2024	56.20	56.95	55.62	56.04	56.04	2,589,223
Jul 2, 2024	54.00	57.45	54.00	55.96	55.96	6,924,015
Jul 1, 2024	53.73	54.85	53.14	53.97	53.97	1,526,162
Jun 28, 2024	53.63	54.27	53.10	53.31	53.31	995,181
Jun 27, 2024	53.80	55.09	52.20	53.18	53.18	2,142,494
Jun 26, 2024	55.18	55.18	53.31	53.75	53.75	2,371,224
Jun 25, 2024	56.21	56.75	54.71	54.97	54.97	1,592,343
Jun 24, 2024	55.80	57.24	55.16	56.06	56.06	2,719,406
Jun 21, 2024	57.89	58.20	55.29	55.96	55.96	4,084,303
Jun 20, 2024	56.80	57.90	56.00	57.58	57.58	5,492,505
Jun 19, 2024	53.85	57.54	52.56	56.34	56.34	12,569,790
Jun 18, 2024	54.08	54.64	53.42	53.58	53.58	1,732,842
Jun 14, 2024	53.46	55.35	53.30	53.79	53.79	4,322,363
Jun 13, 2024	53.74	54.15	52.84	53.23	53.23	1,592,950
Jun 12, 2024	52.45	54.20	52.45	53.46	53.46	3,703,807
Jun 11, 2024	50.45	53.95	50.23	52.32	52.32	6,375,630
Jun 10, 2024	50.00	51.06	49.99	50.15	50.15	1,473,391
Jun 7, 2024	49.35	49.85	48.75	49.60	49.60	815,855
Jun 6, 2024	48.00	49.70	48.00	49.00	49.00	1,629,358
Jun 5, 2024	47.15	48.00	45.70	47.70	47.70	1,289,837
Jun 4, 2024	50.75	50.80	43.30	46.05	46.05	2,854,802
Jun 3, 2024	51.30	51.35	50.20	50.40	50.40	1,129,453
May 31, 2024	49.45	50.05	48.90	49.20	49.20	1,094,410
May 30, 2024	50.15	50.60	49.05	49.25	49.25	1,233,271
May 29, 2024	50.20	52.55	49.75	50.30	50.30	3,118,267
May 28, 2024	52.15	52.20	50.00	50.20	50.20	1,802,761
May 27, 2024	53.20	53.40	51.85	52.00	52.00	1,961,179
May 24, 2024	50.70	54.35	50.65	53.20	53.20	6,492,363
May 23, 2024	51.95	52.10	50.50	50.60	50.60	765,538
May 22, 2024	50.60	52.45	50.05	51.80	51.80	1,732,631
May 21, 2024	51.20	51.20	50.45	50.55	50.55	677,288
May 17, 2024	51.55	51.65	51.10	51.25	51.25	544,287
May 16, 2024	52.35	52.40	51.00	51.30	51.30	1,083,002
May 15, 2024	51.45	52.60	51.40	52.00	52.00	2,192,100
May 14, 2024	48.50	52.80	48.25	51.05	51.05	4,254,046
May 13, 2024	48.65	49.00	47.35	48.25	48.25	849,568
May 10, 2024	48.65	49.10	47.75	48.65	48.65	716,586
May 9, 2024	49.15	50.60	48.00	48.65	48.65	1,618,967
May 8, 2024	49.00	49.75	48.60	49.25	49.25	652,932
May 7, 2024	50.05	50.35	49.05	49.25	49.25	1,016,601
May 6, 2024	51.55	51.55	50.00	50.05	50.05	865,388
May 3, 2024	51.55	52.15	50.50	51.20	51.20	1,156,178
May 2, 2024	51.50	52.05	50.80	51.30	51.30	1,800,696
Apr 30, 2024	53.00	53.15	51.00	51.40	51.40	1,740,245
Apr 29, 2024	53.50	53.65	52.60	52.75	52.75	729,968
Apr 26, 2024	53.15	54.30	52.70	53.10	53.10	1,318,507
Apr 25, 2024	53.80	54.50	53.00	53.15	53.15	1,526,434
Apr 24, 2024	53.50	54.55	52.75	53.80	53.80	2,669,349
Apr 23, 2024	50.80	53.55	50.50	52.75	52.75	4,011,729
Apr 22, 2024	50.05	50.70	49.80	50.30	50.30	1,223,079
Apr 19, 2024	50.90	50.90	49.00	49.65	49.65	1,628,603
Apr 18, 2024	51.00	52.90	50.75	50.95	50.95	1,796,016
Apr 16, 2024	49.00	51.30	49.00	50.30	50.30	1,620,398
Apr 15, 2024	50.20	50.60	48.75	49.65	49.65	1,488,673

PNC.NS Pritish Nandy Communications Ltd

25.75

-0.50%

NETWORK18.NS Network18 Media & Investments Limited

43.76

+4.71%

HATHWAY.BO Hathway Cable and Datacom Limited

13.38

+2.61%

EROSMEDIA.NS Eros International Media Limited

6.65

-5.00%

HATHWAY.NS Hathway Cable and Datacom Limited

13.38

+2.61%

DISHTV.NS Dish TV India Limited

5.67

+1.80%

WBD Warner Bros. Discovery, Inc.

8.25

+2.87%

NFLX Netflix, Inc.

976.28

+4.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DEN Networks Limited (DEN.NS)

Related Tickers