Pravin Ratilal share and stock brokers ltd
Open a demat account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
About Us
Products
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
About Us
Product
Markets
Market Overview
Equity Analysis
Mutual Fund
IPO
Equity Derivatives
Currency Derivatives
Gallery
Careers
Resources
Contact Us
Open Demat Account
Login
1click
New
MF BackOffice
Trading Backoffice
Nominate Online
Pay online via UPI
Get Quotes
Nifty
21995.85
-152.05
(-0.69%)
Sensex
72488.99
-454.69
(-0.62%)
USDINR
83.53
-0.11
(-0.13%)
HOME
/
Markets /
Corporate Information /
Historical Price
Historical Price
Detailed Quotes
Company Background
Board of Directors
Balance Sheet
Profit & Loss
Quarterly Results
Cash Flows
Historical Price
Financial Ratios
Share Holding Pattern
Deliverable Volumes
Director's Report
Dividend Details
Bonus History
Capital History
Den Networks Ltd
NSE : DEN
BSE : 533137
ISIN CODE : INE947J01015
Industry : Entertainment / Electronic Media Software
Particulars
High(
₹
)
Low(
₹
)
Close(
₹
)
P/E High
P/E Low
P/E Close
Mkt Cap.(
₹
)
Mar 2024
57.23
46.01
47.11
13.46
9.51
10.68
2,248.20
Feb 2024
65.03
53.50
56.56
15.25
11.47
12.83
2,699.18
Jan 2024
69.40
55.86
60.97
16.69
12.35
13.83
2,909.63
Share Prices Of 2023
Dec 2023
61.25
51.58
57.03
14.59
11.00
12.93
2,721.61
Nov 2023
59.75
45.04
54.75
13.70
10.09
12.41
2,612.80
Oct 2023
55.35
42.48
46.49
12.84
9.14
10.54
2,218.61
Sep 2023
54.29
40.65
50.28
12.94
8.89
11.40
2,399.48
Aug 2023
44.60
40.02
41.76
10.35
8.93
9.47
1,992.89
Jul 2023
43.15
32.95
42.03
10.05
7.39
9.53
2,005.77
Jun 2023
36.62
31.53
34.14
8.37
6.96
7.74
1,629.24
May 2023
33.24
29.80
31.95
7.81
6.63
7.24
1,524.73
Apr 2023
31.48
26.75
30.48
7.36
5.89
6.91
1,454.58
Mar 2023
31.30
25.40
26.72
7.31
5.65
6.06
1,275.14
Feb 2023
32.40
29.90
30.15
19.67
16.86
17.37
1,438.83
Jan 2023
35.90
29.85
31.95
21.10
16.78
18.41
1,524.73
Share Prices Of 2022
Dec 2022
40.30
31.65
34.95
24.24
17.76
20.14
1,667.90
Nov 2022
36.55
32.50
36.05
21.35
18.55
20.77
1,720.39
Oct 2022
35.40
31.70
32.90
21.62
18.06
18.96
1,570.07
Sep 2022
38.80
31.95
32.50
22.53
18.32
18.72
1,550.98
Aug 2022
37.80
33.15
36.95
22.28
18.51
21.29
1,763.34
Jul 2022
36.10
31.95
34.30
21.45
18.12
19.76
1,636.88
Jun 2022
37.30
30.65
33.50
21.96
17.24
19.30
1,598.70
May 2022
41.35
33.70
36.30
25.07
18.70
20.91
1,732.32
Apr 2022
46.00
36.70
40.70
28.86
19.85
23.45
1,942.30
Mar 2022
41.50
36.05
36.90
25.15
20.66
21.26
1,760.96
Feb 2022
46.25
35.25
38.95
10.54
7.69
8.56
1,858.79
Jan 2022
45.20
38.40
41.85
10.19
8.25
9.20
1,997.18
Share Prices Of 2021
Dec 2021
47.10
38.80
42.05
10.73
8.46
9.24
2,006.73
Nov 2021
47.20
37.35
39.75
10.94
8.13
8.73
1,896.96
Oct 2021
55.10
44.40
44.65
12.94
9.70
9.81
2,130.80
Sep 2021
52.20
46.10
47.95
11.83
9.97
10.54
2,288.29
Aug 2021
54.85
44.55
46.80
12.24
9.26
10.28
2,233.41
Jul 2021
57.75
49.35
53.00
12.87
10.68
11.65
2,529.29
Jun 2021
65.30
49.55
56.20
15.32
10.27
12.35
2,682.00
May 2021
53.25
43.25
52.65
11.83
9.32
11.57
2,512.58
Apr 2021
49.80
41.60
44.35
11.07
8.73
9.75
2,116.49
Mar 2021
64.60
48.70
49.25
14.81
10.58
10.82
2,350.33
Feb 2021
62.90
56.80
56.90
47.58
41.22
41.37
2,715.40
Jan 2021
71.90
58.30
58.70
54.75
42.10
42.68
2,801.30
Share Prices Of 2020
Dec 2020
71.90
56.10
62.25
53.65
36.99
45.26
2,970.72
Nov 2020
79.30
66.30
70.00
61.78
46.32
50.89
3,340.57
Oct 2020
94.40
69.95
71.00
69.66
50.10
51.62
3,388.29
Sep 2020
81.00
64.00
71.65
61.27
43.79
52.09
3,419.31
Aug 2020
88.25
72.10
76.05
67.85
48.05
55.29
3,629.29
Jul 2020
115.05
69.65
78.30
89.35
49.12
56.93
3,736.66
Jun 2020
95.00
49.00
75.30
79.58
34.81
54.75
3,593.50
May 2020
56.85
44.50
51.45
45.06
30.66
37.41
2,455.32
Apr 2020
54.85
30.00
54.85
39.88
20.35
39.88
2,617.57
Mar 2020
48.00
25.85
29.65
36.57
17.67
21.56
1,414.97
Feb 2020
67.00
48.10
48.20
0.00
0.00
0.00
2,300.22
Jan 2020
58.05
43.50
51.20
0.00
0.00
0.00
2,443.39