Den Networks share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Den Networks		MCap (aprox) 1307.6 Crores	Symbol : DEN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
3.7%	-6.0%	4.6%	-6.5%	-14.9%	-22.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	27.14	0.44	958.35k	1.6%
20-05-26	Wed	26.7	-0.14	301.72k	-0.5%	Data Update : 8 PM
19-05-26	Tue	26.84	1.21	1.26m	4.7%	21-05-26 : 27.14
18-05-26	Mon	25.63	-0.49	329.32k	-1.9%
15-05-26	Fri	26.12	0.18	197.58k	0.7%	Compared to  :  12-05-26 26.18
14-05-26	Thu	25.94	-0.27	513.19k	-1.0%
13-05-26	Wed	26.21	0.03	382.55k	0.1%	7 Days %
12-05-26	Tue	26.18	-1.14	426.81k	-4.2%	3.7%
11-05-26	Mon	27.32	-0.38	368.6k	-1.4%
08-05-26	Fri	27.7	-0.48	467.62k	-1.7%	Compared to  :  21-04-26 28.88
07-05-26	Thu	28.18	0.36	483.7k	1.3%
06-05-26	Wed	27.82	0.28	457.35k	1.0%	1 Month %
05-05-26	Tue	27.54	-0.06	220.11k	-0.2%	-6.0%
04-05-26	Mon	27.6	-0.13	393.5k	-0.5%	.
30-04-26	Thu	27.73	-0.42	328.05k	-1.5%	Compared to  :  20-03-26 25.95
29-04-26	Wed	28.15	0.1	338.62k	0.4%
28-04-26	Tue	28.05	-0.05	314.1k	-0.2%	2 Months %
27-04-26	Mon	28.1	0.31	341.21k	1.1%	4.6%
24-04-26	Fri	27.79	-0.36	722.34k	-1.3%
23-04-26	Thu	28.15	0.04	2.57m	0.1%	Compared to  :  20-02-26 29.03
22-04-26	Wed	28.11	-0.77	1.02m	-2.7%
21-04-26	Tue	28.88	0.16	313.78k	0.6%	3 Months %
20-04-26	Mon	28.72	-0.52	332.23k	-1.8%	-6.5%
17-04-26	Fri	29.24	0.33	588.41k	1.1%
16-04-26	Thu	28.91	-0.13	480.33k	-0.4%	Compared to  :  21-11-25 31.9
15-04-26	Wed	29.04	-0.06	1.46m	-0.2%
13-04-26	Mon	29.1	0.14	918.41k	0.5%	6 Months %
10-04-26	Fri	28.96	1.68	1.27m	6.2%	-14.9%
09-04-26	Thu	27.28	0.86	985.12k	3.3%
08-04-26	Wed	26.42	1.04	906.87k	4.1%	Compared to  :  21-05-25 35.22
07-04-26	Tue	25.38	-0.09	334.1k	-0.4%
06-04-26	Mon	25.47	0.46	462.53k	1.8%	1 year %
02-04-26	Thu	25.01	0.16	647.43k	0.6%	-22.9%
01-04-26	Wed	24.85	1.87	727.08k	8.1%
30-03-26	Mon	22.98	-1.09	1.04m	-4.5%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	24.07	-1.67	1.88m	-6.5%
25-03-26	Wed	25.74	0.63	1.31m	2.5%
24-03-26	Tue	25.11	-0.04	714.52k	-0.2%
23-03-26	Mon	25.15	-0.8	606.36k	-3.1%
20-03-26	Fri	25.95	-0.01	376.12k	0.0%
19-03-26	Thu	25.96	-0.67	394.53k	-2.5%
18-03-26	Wed	26.63	-1.18	524.01k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	27.81	-0.41	234.28k	-1.5%
26-02-26	Thu	28.22	-0.19	197.75k	-0.7%
25-02-26	Wed	28.41	-0.07	252.02k	-0.2%
24-02-26	Tue	28.48	-0.01	209.69k	0.0%
23-02-26	Mon	28.49	-0.54	244.02k	-1.9%
20-02-26	Fri	29.03	0.21	254.73k	0.7%
19-02-26	Thu	28.82	0.36	237.36k	1.3%
18-02-26	Wed	28.46	0.03	209.17k	0.1%
17-02-26	Tue	28.43	-0.61	277.81k	-2.1%
16-02-26	Mon	29.04	-0.31	196.66k	-1.1%
13-02-26	Fri	29.35	-0.36	188.47k	-1.2%
12-02-26	Thu	29.71	0.38	243.37k	1.3%
11-02-26	Wed	29.33	0.32	417.51k	1.1%
10-02-26	Tue	29.01	-0.52	195.35k	-1.8%
09-02-26	Mon	29.53	0.67	495.52k	2.3%
06-02-26	Fri	28.86	0.08	508.61k	0.3%
05-02-26	Thu	28.78	0.74	672.08k	2.6%
04-02-26	Wed	28.04	0.1	512.85k	0.4%
03-02-26	Tue	27.94	-0.18	167.78k	-0.6%
02-02-26	Mon	28.12	0.37	372.38k	1.3%
01-02-26	Sun	27.75	-0.3	229.95k	-1.1%
30-01-26	Fri	28.05	0.84	423.64k	3.1%
29-01-26	Thu	27.21	-0.72	701.48k	-2.6%
28-01-26	Wed	27.93	-1.17	683.33k	-4.0%
27-01-26	Tue	29.1	0.52	205.61k	1.8%
23-01-26	Fri	28.58	-0.01	560.96k	0.0%
22-01-26	Thu	28.59	-1.33	939.26k	-4.4%
21-01-26	Wed	29.92	-0.24	326.74k	-0.8%
20-01-26	Tue	30.16	-0.09	301.77k	-0.3%
19-01-26	Mon	30.25	-0.3	267.75k	-1.0%
16-01-26	Fri	30.55	0.2	448.17k	0.7%
14-01-26	Wed	30.35	-0.59	248.01k	-1.9%
13-01-26	Tue	30.94	-0.57	251.45k	-1.8%
12-01-26	Mon	31.51	-0.47	250.5k	-1.5%
09-01-26	Fri	31.98	0.04	273.49k	0.1%
08-01-26	Thu	31.94	0.44	527.79k	1.4%
07-01-26	Wed	31.5	0.12	398.07k	0.4%
06-01-26	Tue	31.38	0.16	465.71k	0.5%
05-01-26	Mon	31.22	0.08	224.24k	0.3%
02-01-26	Fri	31.14	0.03	393.36k	0.1%
01-01-26	Thu	31.11	0.07	152.36k	0.2%
31-12-25	Wed	31.04	-0.61	262.07k	-1.9%
30-12-25	Tue	31.65	-0.03	231.67k	-0.1%
29-12-25	Mon	31.68	-0.5	217.22k	-1.6%
26-12-25	Fri	32.18	0.26	265.29k	0.8%
24-12-25	Wed	31.92	0.67	596.31k	2.1%
23-12-25	Tue	31.25	0.27	193.11k	0.9%
22-12-25	Mon	30.98	0.26	424.61k	0.8%
19-12-25	Fri	30.72	-0.5	413.05k	-1.6%
18-12-25	Thu	31.22	-0.77	306.76k	-2.4%
17-12-25	Wed	31.99	1.38	493.23k	4.5%
16-12-25	Tue	30.61	-0.03	282.27k	-0.1%
15-12-25	Mon	30.64	-0.21	275.64k	-0.7%
12-12-25	Fri	30.85	0.1	219.51k	0.3%
11-12-25	Thu	30.75	0.16	319.79k	0.5%
10-12-25	Wed	30.59	-0.7	398.43k	-2.2%
09-12-25	Tue	31.29	-0.24	158.78k	-0.8%
08-12-25	Mon	31.53	-0.27	144.23k	-0.8%
05-12-25	Fri	31.8	-0.09	285.03k	-0.3%
04-12-25	Thu	31.89	-0.4	329k	-1.2%
03-12-25	Wed	32.29	0.27	327.98k	0.8%
02-12-25	Tue	32.02	-0.01	211.42k	0.0%
01-12-25	Mon	32.03	0.56	398.94k	1.8%
28-11-25	Fri	31.47	0.73	258.24k	2.4%
27-11-25	Thu	30.74	0.42	449.78k	1.4%
26-11-25	Wed	30.32	-0.95	799.85k	-3.0%
25-11-25	Tue	31.27	-0.38	253.74k	-1.2%
24-11-25	Mon	31.65	-0.25	325.57k	-0.8%
21-11-25	Fri	31.9	-0.06	151.82k	-0.2%
20-11-25	Thu	31.96	-0.33	283.42k	-1.0%
19-11-25	Wed	32.29	0.5	545.71k	1.6%
18-11-25	Tue	31.79	-0.17	206.84k	-0.5%
17-11-25	Mon	31.96	-0.24	284.18k	-0.7%
14-11-25	Fri	32.2	0.1	204.23k	0.3%
13-11-25	Thu	32.1	-0.2	340.86k	-0.6%
12-11-25	Wed	32.3	-0.35	438.2k	-1.1%
11-11-25	Tue	32.65	-0.26	319.67k	-0.8%
10-11-25	Mon	32.91	-0.42	208.85k	-1.3%
07-11-25	Fri	33.33	-0.27	309.6k	-0.8%
06-11-25	Thu	33.6	0.49	268.63k	1.5%
04-11-25	Tue	33.11	-0.25	513.02k	-0.7%
03-11-25	Mon	33.36	-0.29	177.01k	-0.9%
31-10-25	Fri	33.65	0.77	437.32k	2.3%
30-10-25	Thu	32.88	-0.39	381.95k	-1.2%
29-10-25	Wed	33.27	-0.06	299.79k	-0.2%
28-10-25	Tue	33.33	-0.13	346.05k	-0.4%
27-10-25	Mon	33.46	-0.03	346.49k	-0.1%
24-10-25	Fri	33.49	0.47	111.4k	1.4%
23-10-25	Thu	33.02	-0.11	292.3k	-0.3%
21-10-25	Tue	33.13	0.04	286.65k	0.1%
20-10-25	Mon	33.09	-0.03	239.09k	-0.1%
17-10-25	Fri	33.12	0.18	223.92k	0.5%
16-10-25	Thu	32.94	-1.48	1.5m	-4.3%
15-10-25	Wed	34.42	-0.22	1.01m	-0.6%
14-10-25	Tue	34.64	0.63	402.76k	1.9%
13-10-25	Mon	34.01	-0.21	196.22k	-0.6%
10-10-25	Fri	34.22	-0.24	316.88k	-0.7%
09-10-25	Thu	34.46	0.04	238.31k	0.1%
08-10-25	Wed	34.42	-0.81	239.42k	-2.3%
07-10-25	Tue	35.23	1.23	680.6k	3.6%
06-10-25	Mon	34	0.98	392.64k	3.0%
03-10-25	Fri	33.02	0.04	360.19k	0.1%
01-10-25	Wed	32.98	-0.55	549.42k	-1.6%
30-09-25	Tue	33.53	-0.79	535.19k	-2.3%
29-09-25	Mon	34.32	-0.4	418.79k	-1.2%
26-09-25	Fri	34.72	-0.86	552.97k	-2.4%
25-09-25	Thu	35.58	-0.39	336.99k	-1.1%
24-09-25	Wed	35.97	-0.38	429.18k	-1.0%
23-09-25	Tue	36.35	-0.25	358.63k	-0.7%
22-09-25	Mon	36.6	0.04	248.67k	0.1%
19-09-25	Fri	36.56	0.37	642.6k	1.0%
18-09-25	Thu	36.19	0.04	359.85k	0.1%
17-09-25	Wed	36.15	0.5	311.37k	1.4%
16-09-25	Tue	35.65	-0.33	216.06k	-0.9%
15-09-25	Mon	35.98	-0.05	240.84k	-0.1%
12-09-25	Fri	36.03	0.44	278.64k	1.2%
11-09-25	Thu	35.59	-0.32	134.46k	-0.9%
10-09-25	Wed	35.91	-0.04	370.63k	-0.1%
09-09-25	Tue	35.95	-0.38	355.09k	-1.0%
08-09-25	Mon	36.33	0.11	524.1k	0.3%
05-09-25	Fri	36.22	0.26	268.96k	0.7%
04-09-25	Thu	35.96	0.98	398.47k	2.8%
03-09-25	Wed	34.98	-0.06	326.76k	-0.2%
02-09-25	Tue	35.04	-0.26	240.38k	-0.7%
01-09-25	Mon	35.3	-0.47	233.51k	-1.3%
29-08-25	Fri	35.77	-0.62	218.14k	-1.7%
28-08-25	Thu	36.39	-0.03	253.5k	-0.1%
26-08-25	Tue	36.42	-0.43	373.82k	-1.2%
25-08-25	Mon	36.85	-0.46	354.84k	-1.2%
22-08-25	Fri	37.31	0.24	338.97k	0.6%
21-08-25	Thu	37.07	1.64	931.78k	4.6%
20-08-25	Wed	35.43	0.51	476.56k	1.5%
19-08-25	Tue	34.92	-0.36	312.48k	-1.0%
18-08-25	Mon	35.28	-0.36	382.55k	-1.0%
14-08-25	Thu	35.64	0.09	272.61k	0.3%
13-08-25	Wed	35.55	-0.11	296.65k	-0.3%
12-08-25	Tue	35.66	-0.59	976.7k	-1.6%
11-08-25	Mon	36.25	-0.67	503.85k	-1.8%
08-08-25	Fri	36.92	-0.92	275.08k	-2.4%
07-08-25	Thu	37.84	-0.58	325.58k	-1.5%
06-08-25	Wed	38.42	0.8	483.42k	2.1%
05-08-25	Tue	37.62	0.61	1.89m	1.6%
04-08-25	Mon	37.01	-0.62	385.51k	-1.6%
01-08-25	Fri	37.63	0.34	300.86k	0.9%
31-07-25	Thu	37.29	0.31	349.05k	0.8%
30-07-25	Wed	36.98	-0.35	433.1k	-0.9%
29-07-25	Tue	37.33	-0.89	544.14k	-2.3%
28-07-25	Mon	38.22	-0.55	548.99k	-1.4%
25-07-25	Fri	38.77	-0.45	585.1k	-1.1%
24-07-25	Thu	39.22	-0.18	1.21m	-0.5%
23-07-25	Wed	39.4	-1.22	1.41m	-3.0%
22-07-25	Tue	40.62	-0.6	863.74k	-1.5%
21-07-25	Mon	41.22	0.26	2.11m	0.6%
18-07-25	Fri	40.96	1.92	9.15m	4.9%
17-07-25	Thu	39.04	-0.07	3.3m	-0.2%
16-07-25	Wed	39.11	0.9	1.03m	2.4%
15-07-25	Tue	38.21	-0.36	790.23k	-0.9%
14-07-25	Mon	38.57	0.42	506.67k	1.1%
11-07-25	Fri	38.15	-0.7	494.91k	-1.8%
10-07-25	Thu	38.85	1.55	3.08m	4.1%
09-07-25	Wed	39.34	-0.49	788.22k	-1.2%
08-07-25	Tue	37.79	0.15	693.28k	0.4%
07-07-25	Mon	37.64	-0.08	651.58k	-0.2%
04-07-25	Fri	37.72	-0.49	514.75k	-1.3%
03-07-25	Thu	38.21	0.36	554.32k	1.0%
02-07-25	Wed	37.85	0.36	645.36k	1.0%
01-07-25	Tue	37.49	-0.61	890.22k	-1.6%
30-06-25	Mon	38.1	-0.22	1.33m	-0.6%
27-06-25	Fri	38.32	2.91	7.73m	8.2%
26-06-25	Thu	35.41	0.39	473.84k	1.1%
25-06-25	Wed	35.02	0.13	494.91k	0.4%
24-06-25	Tue	34.89	0.18	390.59k	0.5%
23-06-25	Mon	34.71	-0.55	484.63k	-1.6%
20-06-25	Fri	35.26	-0.33	379.55k	-0.9%
19-06-25	Thu	35.59	-0.74	582.85k	-2.0%
18-06-25	Wed	36.33	-0.22	646.11k	-0.6%
17-06-25	Tue	36.55	-0.8	867.01k	-2.1%
16-06-25	Mon	37.35	-0.71	715.64k	-1.9%
13-06-25	Fri	38.06	0.26	1.5m	0.7%
12-06-25	Thu	37.8	0.87	1.67m	2.4%
11-06-25	Wed	36.93	0.35	762.82k	1.0%
10-06-25	Tue	36.58	0.03	587.36k	0.1%
09-06-25	Mon	36.55	0.13	837.16k	0.4%
06-06-25	Fri	36.42	0.23	1.3m	0.6%
05-06-25	Thu	36.19	-0.64	1.03m	-1.7%
04-06-25	Wed	36.83	-1.03	1.38m	-2.7%
03-06-25	Tue	37.86	2.49	4.79m	7.0%
02-06-25	Mon	35.37	-0.2	944.45k	-0.6%
30-05-25	Fri	35.57	0.64	714.26k	1.8%
29-05-25	Thu	34.93	-0.06	480.23k	-0.2%
28-05-25	Wed	34.99	0.18	470.81k	0.5%
27-05-25	Tue	34.81	-0.01	714.41k	0.0%
26-05-25	Mon	34.82	-0.16	1.01m	-0.5%
23-05-25	Fri	34.98	-0.15	350.78k	-0.4%
22-05-25	Thu	35.13	-0.09	707.85k	-0.3%
21-05-25	Wed	35.22	-0.03	1.31m	-0.1%
20-05-25	Tue	35.25	0.55	851.93k	1.6%