14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹43.30 ₹58.20 Tuesday, 25th Jun 2024 DEN.NS stock ended at ₹54.97. This is 1.94% less than the trading day before Monday, 24th Jun 2024. During the day the stock fluctuated 3.73% from a day low at ₹54.71 to a day high of ₹56.75.
90 days ₹43.30 ₹58.20
52 weeks ₹32.95 ₹69.40

Historical DEN Networks Limited prices

Date Open High Low Close Volume
Jun 25, 2024 ₹56.21 ₹56.75 ₹54.71 ₹54.97 1 590 692
Jun 24, 2024 ₹55.80 ₹57.24 ₹55.16 ₹56.06 2 718 106
Jun 21, 2024 ₹57.89 ₹58.20 ₹55.29 ₹55.96 4 082 091
Jun 20, 2024 ₹56.80 ₹57.90 ₹56.00 ₹57.58 5 489 482
Jun 19, 2024 ₹53.85 ₹57.54 ₹52.56 ₹56.34 12 565 590
Jun 18, 2024 ₹54.08 ₹54.64 ₹53.42 ₹53.58 1 722 288
Jun 14, 2024 ₹53.46 ₹55.35 ₹53.30 ₹53.79 4 313 578
Jun 13, 2024 ₹53.74 ₹54.15 ₹52.84 ₹53.23 1 578 820
Jun 12, 2024 ₹52.45 ₹54.20 ₹52.45 ₹53.46 3 700 807
Jun 11, 2024 ₹50.45 ₹53.95 ₹50.23 ₹52.32 6 370 003
Jun 10, 2024 ₹50.00 ₹51.06 ₹49.99 ₹50.15 1 467 335
Jun 07, 2024 ₹49.35 ₹49.85 ₹48.75 ₹49.60 813 234
Jun 06, 2024 ₹48.00 ₹49.70 ₹48.00 ₹49.00 1 628 815
Jun 05, 2024 ₹47.15 ₹48.00 ₹45.70 ₹47.70 1 288 818
Jun 04, 2024 ₹50.75 ₹50.80 ₹43.30 ₹46.05 2 854 549
Jun 03, 2024 ₹51.30 ₹51.35 ₹50.20 ₹50.40 1 126 190
May 31, 2024 ₹49.45 ₹50.05 ₹48.90 ₹49.20 1 087 209
May 30, 2024 ₹50.15 ₹50.60 ₹49.05 ₹49.25 1 229 199
May 29, 2024 ₹50.20 ₹52.55 ₹49.75 ₹50.30 3 108 625
May 28, 2024 ₹52.15 ₹52.20 ₹50.00 ₹50.20 1 800 132
May 27, 2024 ₹53.20 ₹53.40 ₹51.85 ₹52.00 1 957 987
May 24, 2024 ₹50.70 ₹54.35 ₹50.65 ₹53.20 6 490 207
May 23, 2024 ₹51.95 ₹52.10 ₹50.50 ₹50.60 761 281
May 22, 2024 ₹50.60 ₹52.45 ₹50.05 ₹51.80 1 726 921
May 21, 2024 ₹51.20 ₹51.20 ₹50.45 ₹50.55 673 263

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DEN.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the DEN.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DEN.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About DEN Networks Limited

DEN Networks Limited DEN Networks Limited engages in the distribution and promotion of television channels through digital cable distribution network in India. It operates through Cable and Broadband segments. The company also offers cable TV, over-the-top entertainment, and broadband services. It serves approximately 13 million households primarily in 13 states in India, including Delhi, Uttar Pradesh, Karnataka, Maharashtra, Gujarat, Rajasthan, Haryana, Kerala, Wes... DEN.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT