Den Networks share price		* Reload page for latest data.	Stock Listed on :	24-11-09	Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Den Networks		MCap (aprox) 1083 Crores	Symbol : DEN	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-12.2%	-18.0%	-18.3%	-26.1%	-30.4%	-29.3%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	22.98	-1.09	1.04m	-4.5%
27-03-26	Fri	24.07	-1.67	1.88m	-6.5%	Data Update : 8 PM
25-03-26	Wed	25.74	0.63	1.31m	2.5%	30-03-26 : 22.98
24-03-26	Tue	25.11	-0.04	714.52k	-0.2%
23-03-26	Mon	25.15	-0.8	606.36k	-3.1%	Compared to  :  18-03-26 26.18
20-03-26	Fri	25.95	-0.01	376.12k	0.0%
19-03-26	Thu	25.96		394.53k	-2.5%	7 Days %
18-03-26	Wed	26.18	-1.85	626.98k	-0.3%	-12.2%
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					Compared to  :  27-02-26 28.03
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-18.0%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 28.12
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-18.3%
02-03-26	Mon
27-02-26	Fri	28.03	0.17	294.61k	0.6%	Compared to  :  30-12-25 31.11
26-02-26	Thu	27.86	0.05	322.85k	0.2%
25-02-26	Wed	27.81	-0.41	234.28k	-1.5%	3 Months %
24-02-26	Tue	28.22	-0.19	197.75k	-0.7%	-26.1%
23-02-26	Mon	28.41	-0.07	252.02k	-0.2%
20-02-26	Fri	28.48	-0.01	209.69k	0.0%	Compared to  :  30-09-25 33.02
19-02-26	Thu	28.49	-0.54	244.02k	-1.9%
18-02-26	Wed	29.03	0.21	254.73k	0.7%	6 Months %
17-02-26	Tue	28.82	0.36	237.36k	1.3%	-30.4%
16-02-26	Mon	28.46	0.03	209.17k	0.1%
13-02-26	Fri	28.43	-0.61	277.81k	-2.1%	Compared to  :  01-04-25 32.52
12-02-26	Thu	29.04	-0.31	196.66k	-1.1%
11-02-26	Wed	29.35	-0.36	188.47k	-1.2%	1 year %
10-02-26	Tue	29.71	0.38	243.37k	1.3%	-29.3%
09-02-26	Mon	29.33	0.32	417.51k	1.1%
06-02-26	Fri	29.01	-0.52	195.35k	-1.8%	*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
05-02-26	Thu	29.53	0.67	495.52k	2.3%
04-02-26	Wed	28.86	0.08	508.61k	0.3%
03-02-26	Tue	28.78	0.74	672.08k	2.6%
02-02-26	Mon	28.04	0.1	512.85k	0.4%
01-02-26	Sun	27.94	-0.18	167.78k	-0.6%
30-01-26	Fri	28.12	0.37	372.38k	1.3%
29-01-26	Thu	27.75	-0.3	229.95k	-1.1%
28-01-26	Wed	28.05	0.84	423.64k	3.1%
27-01-26	Tue	27.21	-0.72	701.48k	-2.6%
23-01-26	Fri	27.93	-1.17	683.33k	-4.0%
22-01-26	Thu	29.1	0.52	205.61k	1.8%
21-01-26	Wed	28.58	-0.01	560.96k	0.0%
20-01-26	Tue	28.59	-1.33	939.26k	-4.4%
19-01-26	Mon	29.92	-0.24	326.74k	-0.8%
16-01-26	Fri	30.16	-0.09	301.77k	-0.3%
14-01-26	Wed	30.25	-0.3	267.75k	-1.0%
13-01-26	Tue	30.55	0.2	448.17k	0.7%
12-01-26	Mon	30.35	-0.59	248.01k	-1.9%
09-01-26	Fri	30.94	-0.57	251.45k	-1.8%
08-01-26	Thu	31.51	-0.47	250.5k	-1.5%
07-01-26	Wed	31.98	0.04	273.49k	0.1%
06-01-26	Tue	31.94	0.44	527.79k	1.4%
05-01-26	Mon	31.5	0.12	398.07k	0.4%
02-01-26	Fri	31.38	0.16	465.71k	0.5%
01-01-26	Thu	31.22	0.08	224.24k	0.3%
31-12-25	Wed	31.14	0.03	393.36k	0.1%
30-12-25	Tue	31.11	0.07	152.36k	0.2%
29-12-25	Mon	31.04	-0.61	262.07k	-1.9%
26-12-25	Fri	31.65	-0.03	231.67k	-0.1%
24-12-25	Wed	31.68	-0.5	217.22k	-1.6%
23-12-25	Tue	32.18	0.26	265.29k	0.8%
22-12-25	Mon	31.92	0.67	596.31k	2.1%
19-12-25	Fri	31.25	0.27	193.11k	0.9%
18-12-25	Thu	30.98	0.26	424.61k	0.8%
17-12-25	Wed	30.72	-0.5	413.05k	-1.6%
16-12-25	Tue	31.22	-0.77	306.76k	-2.4%
15-12-25	Mon	31.99	1.38	493.23k	4.5%
12-12-25	Fri	30.61	-0.03	282.27k	-0.1%
11-12-25	Thu	30.64	-0.21	275.64k	-0.7%
10-12-25	Wed	30.85	0.1	219.51k	0.3%
09-12-25	Tue	30.75	0.16	319.79k	0.5%
08-12-25	Mon	30.59	-0.7	398.43k	-2.2%
05-12-25	Fri	31.29	-0.24	158.78k	-0.8%
04-12-25	Thu	31.53	-0.27	144.23k	-0.8%
03-12-25	Wed	31.8	-0.09	285.03k	-0.3%
02-12-25	Tue	31.89	-0.4	329k	-1.2%
01-12-25	Mon	32.29	0.27	327.98k	0.8%
28-11-25	Fri	32.02	-0.01	211.42k	0.0%
27-11-25	Thu	32.03	0.56	398.94k	1.8%
26-11-25	Wed	31.47	0.73	258.24k	2.4%
25-11-25	Tue	30.74	0.42	449.78k	1.4%
24-11-25	Mon	30.32	-0.95	799.85k	-3.0%
21-11-25	Fri	31.27	-0.38	253.74k	-1.2%
20-11-25	Thu	31.65	-0.25	325.57k	-0.8%
19-11-25	Wed	31.96	-0.33	283.42k	-1.0%
18-11-25	Tue	31.9	-0.06	151.82k	-0.2%
17-11-25	Mon	32.29	0.5	545.71k	1.6%
14-11-25	Fri	31.79	-0.17	206.84k	-0.5%
13-11-25	Thu	31.96	-0.24	284.18k	-0.7%
12-11-25	Wed	32.2	0.1	204.23k	0.3%
11-11-25	Tue	32.1	-0.2	340.86k	-0.6%
10-11-25	Mon	32.3	-0.35	438.2k	-1.1%
07-11-25	Fri	32.65	-0.26	319.67k	-0.8%
06-11-25	Thu	32.91	-0.42	208.85k	-1.3%
04-11-25	Tue	33.33	-0.27	309.6k	-0.8%
03-11-25	Mon	33.11	-0.25	513.02k	-0.7%
31-10-25	Fri	33.6	0.49	268.63k	1.5%
30-10-25	Thu	33.36	-0.29	177.01k	-0.9%
29-10-25	Wed	33.65	0.77	437.32k	2.3%
28-10-25	Tue	32.88	-0.39	381.95k	-1.2%
27-10-25	Mon	33.27	-0.06	299.79k	-0.2%
24-10-25	Fri	33.33	-0.13	346.05k	-0.4%
23-10-25	Thu	33.46	-0.03	346.49k	-0.1%
21-10-25	Tue	33.49	0.47	111.4k	1.4%
20-10-25	Mon	33.02	-0.11	292.3k	-0.3%
17-10-25	Fri	33.13	0.04	286.65k	0.1%
16-10-25	Thu	33.09	-0.03	239.09k	-0.1%
15-10-25	Wed	33.12	0.18	223.92k	0.5%
14-10-25	Tue	32.94	-1.48	1.5m	-4.3%
13-10-25	Mon	34.42	-0.22	1.01m	-0.6%
10-10-25	Fri	34.64	0.63	402.76k	1.9%
09-10-25	Thu	34.01	-0.21	196.22k	-0.6%
08-10-25	Wed	34.22	-0.24	316.88k	-0.7%
07-10-25	Tue	34.42	-0.81	239.42k	-2.3%
06-10-25	Mon	34.46	0.04	238.31k	0.1%
03-10-25	Fri	35.23	1.23	680.6k	3.6%
01-10-25	Wed	34	0.98	392.64k	3.0%
30-09-25	Tue	33.02	0.04	360.19k	0.1%
29-09-25	Mon	32.98	-0.55	549.42k	-1.6%
26-09-25	Fri	33.53	-0.79	535.19k	-2.3%
25-09-25	Thu	34.32	-0.4	418.79k	-1.2%
24-09-25	Wed	34.72	-0.86	552.97k	-2.4%
23-09-25	Tue	35.58	-0.39	336.99k	-1.1%
22-09-25	Mon	35.97	-0.38	429.18k	-1.0%
19-09-25	Fri	36.35	-0.25	358.63k	-0.7%
18-09-25	Thu	36.56	0.37	642.6k	1.0%
17-09-25	Wed	36.6	0.04	248.67k	0.1%
16-09-25	Tue	36.19	0.04	359.85k	0.1%
15-09-25	Mon	36.15	0.5	311.37k	1.4%
12-09-25	Fri	35.65	-0.33	216.06k	-0.9%
11-09-25	Thu	35.98	-0.05	240.84k	-0.1%
10-09-25	Wed	36.03	0.44	278.64k	1.2%
09-09-25	Tue	35.59	-0.32	134.46k	-0.9%
08-09-25	Mon	35.91	-0.04	370.63k	-0.1%
05-09-25	Fri	35.95	-0.38	355.09k	-1.0%
04-09-25	Thu	36.33	0.11	524.1k	0.3%
03-09-25	Wed	36.22	0.26	268.96k	0.7%
02-09-25	Tue	35.96	0.98	398.47k	2.8%
01-09-25	Mon	34.98	-0.06	326.76k	-0.2%
29-08-25	Fri	35.04	-0.26	240.38k	-0.7%
28-08-25	Thu	35.3	-0.47	233.51k	-1.3%
26-08-25	Tue	35.77	-0.62	218.14k	-1.7%
25-08-25	Mon	36.39	-0.03	253.5k	-0.1%
22-08-25	Fri	36.42	-0.43	373.82k	-1.2%
21-08-25	Thu	36.85	-0.46	354.84k	-1.2%
20-08-25	Wed	37.31	0.24	338.97k	0.6%
19-08-25	Tue	37.07	1.64	931.78k	4.6%
18-08-25	Mon	35.43	0.51	476.56k	1.5%
14-08-25	Thu	35.28	-0.36	382.55k	-1.0%
13-08-25	Wed	34.92	-0.36	312.48k	-1.0%
12-08-25	Tue	35.64	0.09	272.61k	0.3%
11-08-25	Mon	35.55	-0.11	296.65k	-0.3%
08-08-25	Fri	35.66	-0.59	976.7k	-1.6%
07-08-25	Thu	36.25	-0.67	503.85k	-1.8%
06-08-25	Wed	36.92	-0.92	275.08k	-2.4%
05-08-25	Tue	37.84	-0.58	325.58k	-1.5%
04-08-25	Mon	38.42	0.8	483.42k	2.1%
01-08-25	Fri	37.62	0.61	1.89m	1.6%
31-07-25	Thu	37.01	-0.62	385.51k	-1.6%
30-07-25	Wed	37.63	0.34	300.86k	0.9%
29-07-25	Tue	37.29	0.31	349.05k	0.8%
28-07-25	Mon	36.98	-0.35	433.1k	-0.9%
25-07-25	Fri	37.33	-0.89	544.14k	-2.3%
24-07-25	Thu	38.22	-0.55	548.99k	-1.4%
23-07-25	Wed	38.77	-0.45	585.1k	-1.1%
22-07-25	Tue	39.22	-0.18	1.21m	-0.5%
21-07-25	Mon	39.4	-1.22	1.41m	-3.0%
18-07-25	Fri	40.62	-0.6	863.74k	-1.5%
17-07-25	Thu	41.22	0.26	2.11m	0.6%
16-07-25	Wed	40.96	1.92	9.15m	4.9%
15-07-25	Tue	39.04	-0.07	3.3m	-0.2%
14-07-25	Mon	39.11	0.9	1.03m	2.4%
11-07-25	Fri	38.21	-0.36	790.23k	-0.9%
10-07-25	Thu	38.57	0.42	506.67k	1.1%
09-07-25	Wed	38.15	-0.7	494.91k	-1.8%
08-07-25	Tue	38.85	-0.49	788.22k	-1.2%
07-07-25	Mon	39.34	1.55	3.08m	4.1%
04-07-25	Fri	37.79	0.15	693.28k	0.4%
03-07-25	Thu	37.64	-0.08	651.58k	-0.2%
02-07-25	Wed	37.72	-0.49	514.75k	-1.3%
01-07-25	Tue	38.21	0.36	554.32k	1.0%
30-06-25	Mon	37.85	0.36	645.36k	1.0%
27-06-25	Fri	37.49	-0.61	890.22k	-1.6%
26-06-25	Thu	38.1	-0.22	1.33m	-0.6%
25-06-25	Wed	38.32	2.91	7.73m	8.2%
24-06-25	Tue	35.41	0.39	473.84k	1.1%
23-06-25	Mon	35.02	0.13	494.91k	0.4%
20-06-25	Fri	34.71	-0.55	484.63k	-1.6%
19-06-25	Thu	34.89	0.18	390.59k	0.5%
18-06-25	Wed	35.26	-0.33	379.55k	-0.9%
17-06-25	Tue	35.59	-0.74	582.85k	-2.0%
16-06-25	Mon	36.33	-0.22	646.11k	-0.6%
13-06-25	Fri	36.55	-0.8	867.01k	-2.1%
12-06-25	Thu	37.35	-0.71	715.64k	-1.9%
11-06-25	Wed	38.06	0.26	1.5m	0.7%
10-06-25	Tue	36.93	0.35	762.82k	1.0%
09-06-25	Mon	37.8	0.87	1.67m	2.4%
06-06-25	Fri	36.58	0.03	587.36k	0.1%
05-06-25	Thu	36.55	0.13	837.16k	0.4%
04-06-25	Wed	36.42	0.23	1.3m	0.6%
03-06-25	Tue	36.19	-0.64	1.03m	-1.7%
02-06-25	Mon	36.83	-1.03	1.38m	-2.7%
30-05-25	Fri	37.86	2.49	4.79m	7.0%
29-05-25	Thu	35.37	-0.2	944.45k	-0.6%
28-05-25	Wed	34.93	-0.06	480.23k	-0.2%
27-05-25	Tue	35.57	0.64	714.26k	1.8%
26-05-25	Mon	34.99	0.18	470.81k	0.5%
23-05-25	Fri	34.81	-0.16	1.01m	-0.5%
22-05-25	Thu	34.82	-0.01	714.41k	0.0%
21-05-25	Wed	34.98	-0.15	350.78k	-0.4%
20-05-25	Tue	35.13	-0.09	707.85k	-0.3%
19-05-25	Mon	35.22	-0.03	1.31m	-0.1%
16-05-25	Fri	35.25	0.55	851.93k	1.6%
15-05-25	Thu	34.7	0.63	732.97k	1.8%
14-05-25	Wed	34.07	0.16	444.71k	0.5%
13-05-25	Tue	33.91	0.71	843.65k	2.1%
12-05-25	Mon	33.2	1.28	788.24k	4.0%
09-05-25	Fri	31.92	0.1	627.95k	0.3%
08-05-25	Thu	31.6	-0.09	400.94k	-0.3%
07-05-25	Wed	31.82	0.22	608.92k	0.7%
06-05-25	Tue	31.69	-0.5	440.18k	-1.6%
05-05-25	Mon	32.19	-0.07	323.94k	-0.2%
02-05-25	Fri	32.26	-0.21	696.95k	-0.6%
30-04-25	Wed	32.47	-0.63	367.47k	-1.9%
29-04-25	Tue	33.1	0.28	879.52k	0.9%
28-04-25	Mon	32.82	-0.12	747.27k	-0.4%
25-04-25	Fri	32.94	-1.53	1.36m	-4.4%
24-04-25	Thu	34.47	0.19	2.12m	0.6%
23-04-25	Wed	34.28	-0.44	1.62m	-1.3%
22-04-25	Tue	34.72	0.39	864.19k	1.1%
21-04-25	Mon	34.33	1.29	1.25m	3.9%
17-04-25	Thu	33.04	0	1.07m	0.0%
16-04-25	Wed	33.04	0.62	816.83k	1.9%
15-04-25	Tue	32.42	1.65	991.78k	5.4%
11-04-25	Fri	30.77	0.62	702.12k	2.1%
09-04-25	Wed	30.15	-0.18	469.34k	-0.6%
08-04-25	Tue	30.33	0.9	681.73k	3.1%
07-04-25	Mon	29.43	-2.09	2.5m	-6.6%
04-04-25	Fri	31.52	-1.32	1.45m	-4.0%
03-04-25	Thu	32.84	0.23	554.01k	0.7%
02-04-25	Wed	32.61	0.09	579.27k	0.3%
01-04-25	Tue	32.52	1.34	1.07m	4.3%
28-03-25	Fri	31.81	0.64	3.87m	2.1%
27-03-25	Thu	31.18	-0.63	1.82m	-2.0%
26-03-25	Wed	31.17	-1.31	1.55m	-4.0%