open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Apr 18, 2024 - 3:59PM >>   ABB 6398.95 [ -3.73 ]ACC 2412.1 [ -1.30 ]AMBUJA CEM 616.3 [ -0.11 ]ASIAN PAINTS 2811.15 [ -0.69 ]AXIS BANK 1024.15 [ -2.72 ]BAJAJ AUTO 9062 [ 1.61 ]BANKOFBARODA 259.15 [ 1.75 ]BHARTI AIRTE 1267.2 [ 4.15 ]BHEL 253.15 [ -1.63 ]BPCL 589.75 [ -0.49 ]BRITANIAINDS 4725.8 [ -0.29 ]CIPLA 1352.95 [ -1.68 ]COAL INDIA 438.75 [ -3.17 ]COLGATEPALMO 2670.4 [ -1.14 ]DABUR INDIA 504.1 [ 0.04 ]DLF 856.05 [ -2.31 ]DRREDDYSLAB 5959.1 [ -1.54 ]GAIL 203.55 [ -1.09 ]GRASIM INDS 2237.9 [ -0.26 ]HCLTECHNOLOG 1470 [ -0.43 ]HDFC 2729.95 [ -0.62 ]HDFC BANK 1494.6 [ -0.98 ]HEROMOTOCORP 4269.4 [ -1.15 ]HIND.UNILEV 2214.95 [ -0.27 ]HINDALCO 616.45 [ 1.26 ]ICICI BANK 1055.45 [ -1.13 ]IDFC 122 [ -0.37 ]INDIANHOTELS 593.7 [ 1.76 ]INDUSINDBANK 1481.8 [ -0.60 ]INFOSYS 1420.55 [ 0.41 ]ITC LTD 418.95 [ -1.64 ]JINDALSTLPOW 913 [ 1.26 ]KOTAK BANK 1786.15 [ -0.52 ]L&T 3555 [ 0.28 ]LUPIN 1599.65 [ -0.59 ]MAH&MAH 2029.5 [ -0.07 ]MARUTI SUZUK 12403.65 [ -0.80 ]MTNL 35.74 [ 2.61 ]NESTLE 2462.75 [ -3.31 ]NIIT 106.45 [ -0.28 ]NMDC 235.05 [ -2.23 ]NTPC 351.4 [ -2.19 ]ONGC 274.3 [ -3.09 ]PNB 129.55 [ 1.05 ]POWER GRID 280.2 [ 2.13 ]RIL 2928.15 [ -0.21 ]SBI 744.8 [ -0.94 ]SESA GOA 388.9 [ 2.88 ]SHIPPINGCORP 211.45 [ -0.89 ]SUNPHRMINDS 1523.8 [ -0.86 ]TATA CHEM 1105.65 [ -0.06 ]TATA GLOBAL 1145 [ 0.81 ]TATA MOTORS 971.4 [ -2.12 ]TATA STEEL 160 [ -0.03 ]TATAPOWERCOM 429.9 [ -0.10 ]TCS 3863.5 [ -0.23 ]TECH MAHINDR 1179.85 [ -1.35 ]ULTRATECHCEM 9387.2 [ -0.91 ]UNITED SPIRI 1153 [ 0.21 ]WIPRO 444.3 [ -0.96 ]ZEETELEFILMS 144.95 [ -1.86 ] BSE NSE
Den Networks Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 533137ISIN: INE947J01015INDUSTRY: Entertainment & Media

BSE   ` 51.05   Open: 50.69   Today's Range 50.65
52.09
+0.64 (+ 1.25 %) Prev Close: 50.41 52 Week Range 28.91
69.40
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 69.40 10/01/2024 28.91 18/04/2023
NSE 69.40 10/01/2024 28.85 18/04/2023
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
16/04/202451.3316/04/202448.6615/04/2024
12/04/202454.4908/04/202450.9412/04/2024
05/04/202454.7004/04/202447.8801/04/2024
28/03/202451.4426/03/202446.7628/03/2024
22/03/202451.4118/03/202448.5020/03/2024
15/03/202456.1911/03/202446.0114/03/2024
07/03/202456.9007/03/202450.9106/03/2024
02/03/202459.2026/02/202453.5029/02/2024
23/02/202461.7620/02/202457.1022/02/2024
16/02/202461.7212/02/202453.5813/02/2024
09/02/202465.0307/02/202457.9405/02/2024
02/02/202462.6530/01/202457.6302/02/2024
25/01/202461.4523/01/202457.3324/01/2024
20/01/202464.7515/01/202458.7117/01/2024
12/01/202469.4010/01/202459.1708/01/2024
05/01/202460.8305/01/202455.8602/01/2024
29/12/202357.6428/12/202355.0026/12/2023
22/12/202360.0020/12/202351.5821/12/2023
15/12/202361.2512/12/202356.2411/12/2023
08/12/202359.9006/12/202353.2105/12/2023
01/12/202356.6129/11/202353.1028/11/2023
24/11/202358.1021/11/202353.7022/11/2023
17/11/202359.7515/11/202353.6313/11/2023
10/11/202356.8007/11/202352.3506/11/2023
03/11/202351.6003/11/202344.6130/10/2023
27/10/202350.7523/10/202342.4826/10/2023
20/10/202353.5016/10/202348.1018/10/2023
13/10/202354.9012/10/202349.9209/10/2023
06/10/202355.3505/10/202350.3103/10/2023
29/09/202354.1825/09/202349.5027/09/2023
22/09/202354.2921/09/202347.2518/09/2023
15/09/202347.6415/09/202340.6513/09/2023
08/09/202347.8506/09/202343.6504/09/2023
01/09/202343.8501/09/202341.7031/08/2023
25/08/202344.6023/08/202341.5225/08/2023
18/08/202343.9816/08/202341.4618/08/2023
11/08/202344.6010/08/202341.0007/08/2023
04/08/202343.1531/07/202340.0202/08/2023
28/07/202342.4028/07/202336.1024/07/2023
21/07/202337.1120/07/202333.7018/07/2023
14/07/202336.1010/07/202332.9513/07/2023
07/07/202336.2007/07/202333.9603/07/2023
30/06/202335.9026/06/202333.9030/06/2023
23/06/202336.6222/06/202333.7121/06/2023
16/06/202335.1012/06/202332.6012/06/2023
09/06/202335.1105/06/202332.4009/06/2023
02/06/202334.6002/06/202331.4429/05/2023
26/05/202332.8024/05/202329.9823/05/2023
19/05/202331.4017/05/202329.8019/05/2023
12/05/202331.8010/05/202330.0610/05/2023
05/05/202332.1004/05/202330.2802/05/2023
28/04/202331.4827/04/202329.4025/04/2023
21/04/202330.9517/04/202328.9118/04/2023
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
Attention Investors : Prevent Unauthorized transactions in your Trading /demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.
Attention Investors : "KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary."
Attention Investors : "No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month.   |   .......... Issued in the interest of Investors"

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion