Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DEN, Den Networks Limited, INE947J01015, Listing: 24-Nov-2009

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 20 High52 Price: 42.6 Mkt_Cap Category: Others
Sector: Media, Entertainment & Publication Lot Size: 1 High52 Date: 16-Jul-2025 Bumper: -; Drift%: -
Industry: Entertainment Face Value: 10; VWAP21: 36.33 Low52 Price: 22.52 Barrier: 25.28; Drift%: 0.39
Basic Industry: TV Broadcasting & Software Production Total Equity: 477,223,845 Low52 Date: 30-Mar-2026 SHP: 74.9 / 0.51 / 0.14 / 24.36
Q M W D
Trend Indicator
SiS14: 16
High/Low Price Quarter: 45.1 / 30.0 Month: 33.01 / 29.92 Week: 29.0 / 27.49 Day: 25.71 / 25.18 Sis67: 33
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 25.50 25.71 25.18 25.38 25.47 -0.35 1,211.19 334,104 2.19 161,837 2.28 0.41 14
2 06-Apr 25.75 25.88 25.04 25.47 25.43 1.84 1,215.49 462,525 3.04 206,012 2.90 0.52 18
3 02-Apr 24.25 25.19 23.88 25.01 24.52 0.64 1,193.54 647,433 4.25 327,715 4.62 0.80 28
4 01-Apr 23.51 25.28 23.50 24.85 24.50 8.14 1,185.90 727,082 4.77 301,577 4.25 0.74 26
5 30-Mar 23.75 24.28 22.52 22.98 23.52 -4.53 1,096.66 1,041,772 6.84 583,656 8.22 1.37 50
6 27-Mar 25.50 25.50 23.92 24.07 24.45 -6.49 1,148.68 1,881,384 12.35 1,325,288 18.67 3.24 114
7 25-Mar 25.25 26.54 25.25 25.74 25.98 2.51 1,228.37 1,306,897 8.58 839,971 11.83 2.18 72
8 24-Mar 25.50 25.75 24.28 25.11 24.97 -0.16 1,198.31 714,520 4.69 366,917 5.17 0.92 32
9 23-Mar 25.75 25.78 25.07 25.15 25.32 -3.08 1,200.22 606,357 3.98 420,513 5.92 1.06 36
10 20-Mar 25.97 26.47 25.82 25.95 26.09 -0.04 1,238.40 376,117 2.47 216,067 3.04 0.56 19
11 19-Mar 26.35 26.49 25.80 25.96 26.16 -2.52 1,238.87 394,531 2.59 242,757 3.42 0.64 21
12 18-Mar 26.20 27.10 26.12 26.63 26.61 1.76 1,270.85 524,006 3.44 282,586 3.98 0.75 24
13 17-Mar 26.20 26.53 25.97 26.17 26.23 -0.04 1,248.89 530,622 3.48 350,313 4.93 0.92 30
14 16-Mar 26.15 27.13 25.90 26.18 26.16 -0.34 1,249.37 626,983 4.12 310,596 4.37 0.81 27
15 13-Mar 27.00 27.15 26.00 26.27 26.50 -2.74 1,253.67 591,506 3.88 360,933 5.08 0.96 31
16 12-Mar 26.35 27.35 26.25 27.01 26.74 0.90 1,288.98 798,694 5.24 446,897 6.29 1.20 38
17 11-Mar 27.05 27.48 26.60 26.77 27.01 -1.36 1,277.53 536,997 3.52 348,314 4.91 0.94 30
18 10-Mar 27.55 27.65 26.99 27.14 27.20 -0.84 1,295.19 363,903 2.39 256,806 3.62 0.70 22
19 09-Mar 26.50 27.66 26.30 27.37 26.74 1.26 1,306.16 471,934 3.10 304,152 4.28 0.81 26
20 06-Mar 27.02 27.31 26.71 27.03 27.04 -0.41 1,289.94 277,650 1.82 164,087 2.31 0.44 14
21 05-Mar 27.03 27.90 26.56 27.14 27.13 0.30 1,295.19 1,300,168 8.53 921,868 12.98 2.50 79
22 04-Mar 27.00 27.31 26.21 27.06 26.79 -0.70 1,291.37 709,612 4.66 329,396 4.64 0.88 28
23 02-Mar 26.25 27.37 26.20 27.25 27.03 -2.78 1,300.43 375,357 2.46 173,455 2.44 0.47 15
24 27-Feb 27.84 28.24 27.67 28.03 27.90 0.61 1,337.66 294,612 1.93 140,233 1.98 0.39 12
25 26-Feb 27.82 28.15 27.49 27.86 27.81 0.18 1,329.55 322,848 2.12 164,006 2.31 0.46 14
26 25-Feb 28.60 28.60 27.57 27.81 27.88 -1.45 1,327.16 234,275 1.54 134,468 1.89 0.37 12
27 24-Feb 28.35 28.60 27.90 28.22 28.21 -0.67 1,346.73 197,754 1.30 105,116 1.48 0.30 9
28 23-Feb 29.00 29.00 28.30 28.41 28.44 -0.25 1,355.79 252,015 1.65 140,696 1.98 0.40 12
29 20-Feb 28.35 28.69 28.16 28.48 28.46 -0.04 1,359.13 209,687 1.38 129,246 1.82 0.37 11
30 19-Feb 29.10 29.16 28.41 28.49 28.64 -1.86 1,359.61 244,022 1.60 194,965 2.75 0.56 17
31 18-Feb 28.87 29.12 28.52 29.03 28.80 0.73 1,385.38 254,726 1.67 136,610 1.92 0.39 12
32 17-Feb 28.30 29.00 28.26 28.82 28.71 1.26 1,375.36 237,360 1.56 142,269 2.00 0.41 12
33 16-Feb 28.43 28.64 27.91 28.46 28.22 0.11 1,358.18 209,170 1.37 113,187 1.59 0.32 10
34 13-Feb 28.97 28.97 28.28 28.43 28.47 -2.10 1,356.75 277,807 1.82 142,787 2.01 0.41 12
35 12-Feb 29.43 29.43 28.81 29.04 28.99 -1.06 1,385.86 196,660 1.29 98,413 1.39 0.29 8
36 11-Feb 29.82 29.82 29.16 29.35 29.37 -1.21 1,400.65 188,473 1.24 87,520 1.23 0.26 8
37 10-Feb 29.40 29.99 29.40 29.71 29.78 1.30 1,417.83 243,369 1.60 123,476 1.74 0.37 11
38 09-Feb 29.10 29.79 29.10 29.33 29.43 1.10 1,399.70 417,512 2.74 244,082 3.44 0.72 21
39 06-Feb 29.42 29.44 28.90 29.01 29.03 -1.76 1,384.43 195,354 1.28 114,690 1.62 0.33 10
40 05-Feb 29.10 31.05 29.02 29.53 29.60 2.32 1,409.24 495,517 3.25 251,157 3.54 0.74 22
41 04-Feb 29.05 29.32 27.30 28.86 28.92 0.28 1,377.27 508,605 3.34 214,584 3.02 0.62 18
42 03-Feb 29.20 29.60 27.94 28.78 28.69 2.64 1,373.45 672,083 4.41 320,189 4.51 0.92 27
43 02-Feb 27.80 28.35 26.90 28.04 27.58 0.36 1,338.14 512,846 3.37 147,913 2.08 0.41 13
44 01-Feb 27.85 28.20 27.35 27.94 27.88 -0.64 1,333.36 167,776 1.10 76,458 1.08 0.21 7
45 30-Jan 27.50 28.40 27.22 28.12 27.93 1.33 1,341.95 372,378 2.44 164,359 2.31 0.46 14
46 29-Jan 28.05 28.21 27.37 27.75 27.69 -1.07 1,324.30 229,951 1.51 131,237 1.85 0.36 11
47 28-Jan 27.65 28.34 27.31 28.05 27.80 3.09 1,338.61 423,638 2.78 217,348 3.06 0.60 19
48 27-Jan 28.10 28.23 27.00 27.21 27.42 -2.58 1,298.53 701,484 4.60 372,231 5.24 1.02 32
49 23-Jan 29.15 29.32 27.60 27.93 28.43 -4.02 1,332.89 683,328 4.48 530,622 7.47 1.51 46
50 22-Jan 28.80 29.38 28.75 29.10 29.02 1.82 1,388.72 205,614 1.35 112,343 1.58 0.33 10
51 21-Jan 28.26 28.99 27.80 28.58 28.29 -0.03 1,363.91 560,960 3.68 309,502 4.36 0.88 27
52 20-Jan 29.97 30.01 27.41 28.59 28.83 -4.45 1,364.38 939,258 6.16 534,335 7.53 1.54 46
53 19-Jan 30.04 30.15 29.54 29.92 29.79 -0.80 1,427.85 326,744 2.14 165,376 2.33 0.49 14
54 16-Jan 30.02 30.48 30.02 30.16 30.16 -0.30 1,439.31 301,770 1.98 144,692 2.04 0.44 12
55 14-Jan 30.54 30.64 30.00 30.25 30.30 -0.98 1,443.60 267,752 1.76 156,648 2.21 0.47 13
56 13-Jan 30.30 30.87 30.14 30.55 30.51 0.66 1,457.92 448,165 2.94 322,542 4.54 0.98 28
57 12-Jan 30.70 30.92 30.00 30.35 30.30 -1.91 1,448.37 248,007 1.63 132,613 1.87 0.40 11
58 09-Jan 31.51 31.51 30.73 30.94 31.03 -1.81 1,476.53 251,448 1.65 113,515 1.60 0.35 10
59 08-Jan 31.91 32.20 31.35 31.51 31.67 -1.47 1,503.73 250,500 1.64 141,104 1.99 0.45 12
60 07-Jan 31.94 32.20 31.73 31.98 31.97 0.13 1,526.16 273,486 1.80 131,656 1.85 0.42 11
61 06-Jan 31.58 32.20 31.30 31.94 31.82 1.40 1,524.25 527,787 3.46 327,643 4.61 1.04 28
62 05-Jan 31.20 31.58 31.02 31.50 31.38 0.38 1,503.26 398,072 2.61 226,016 3.18 0.71 19
63 02-Jan 31.14 31.48 30.88 31.38 31.17 0.51 1,497.53 465,711 3.06 280,304 3.95 0.87 24
64 01-Jan 31.17 31.50 30.84 31.22 31.18 0.26 1,489.89 224,237 1.47 104,951 1.48 0.33 9
65 31-Dec 31.01 31.84 31.00 31.14 31.35 0.10 1,486.08 393,362 2.58 172,692 2.43 0.54 15
66 30-Dec 30.98 31.26 30.82 31.11 30.99 0.23 1,484.64 152,358 1.00 71,002 1.00 0.22 6
67 29-Dec 31.60 31.74 30.95 31.04 31.22 -1.93 1,481.30 262,071 1.72 166,835 2.35 0.52 14

Similar Stocks: DEN    DISHTV    HATHWAY    SUNTV    BAGFILMS    GTPL    NDTV    RAJTV    SABTNL    SITINET    TVTODAY    TVVISION    ZEEMEDIA    ZEEL    ORTEL   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com