Den Networks share price history

NSE: DENBSE: 533137EntertainmentSmall Cap

Den Networks Limited · Face value ₹10 · Listed Nov 2009

₹24.47₹0.15 (0.61%)BSE ₹24.35

Share price at the NSE close on 27 Oct 2026. Previous close ₹24.62.

27 Oct: open ₹24.80, high ₹25.10, low ₹24.30

52-week range of traded prices to 27 Oct 2026

₹22.52Low, 30 Mar 2026₹34.39High, 22 Jun 2026

Market cap: ₹1,168 Cr1,341st largest listed
P/E: 7.81
P/B: 0.30
Dividend yield: Nonein the last 12 months
ROE: 4.0%
ROCE: −0.8%
Debt to equity: 0.00
Volume, NSE: 1,52,29058.7% delivered

Den Networks share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on NSE

Den Networks' share price is on record from 24 Nov 2009, when it closed at ₹163.40, to 27 Oct 2026. Its highest close was ₹239.90 on 6 Sep 2010 and its lowest ₹22.98 on 30 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.47	−21.4%	33.08	22.98	31.17	34.39	22.52	12,77,95,677
2025	31.14	−28.6%	44.50	29.43	43.51	45.10	28.14	19,83,66,331
2024	43.64	−23.6%	65.45	40.32	57.30	69.40	40.01	65,36,83,907
2023	57.10	+63.8%	58.90	25.85	34.95	61.30	25.20	60,88,36,529
2022	34.85	−17.1%	44.75	31.35	42.25	46.35	30.65	28,50,89,604
2021	42.05	−32.3%	68.70	37.85	62.40	71.60	37.30	68,97,02,685
2020	62.10	+28.3%	109.60	26.80	48.00	115.05	25.50	6,36,67,714
2019	48.40	−31.2%	92.80	36.55	71.15	97.70	36.10	3,95,72,066
2018	70.30	−33.6%	139.45	46.25	105.35	149.40	45.25	12,74,79,078
2017	105.90	+57.4%	114.65	66.00	66.60	117.90	65.10	10,96,00,011
2016	67.30	−40.1%	111.45	62.45	112.25	115.00	59.60	4,31,17,701
2015	112.30	−16.2%	166.35	94.60	134.10	169.40	90.10	4,39,22,803
2014	133.95	−16.7%	239.35	127.15	165.55	246.50	126.00	8,42,69,698
2013	160.85	−17.9%	232.60	128.00	196.00	238.90	120.10	5,50,13,965
2012	195.90	+304.3%	205.75	49.45	48.50	210.00	48.50	7,22,69,785
2011	48.45	−73.2%	185.40	38.50	189.90	192.00	35.10	5,05,57,233
2010	180.85	−8.0%	239.90	172.85	197.00	254.40	167.05	2,12,86,956
2009	196.55	–	196.55	158.20	195.00	207.70	149.50	2,71,79,805

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 24 Nov 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.47	−5.6%	25.99	27.83	23.55	67,80,851
Sep 2026	25.93	−8.3%	28.35	28.35	25.52	53,94,062
Aug 2026	28.27	+3.1%	27.49	29.24	26.74	71,05,036
Jul 2026	27.41	−6.1%	29.35	30.99	26.62	1,20,12,577
Jun 2026	29.19	+5.6%	27.64	34.39	26.02	4,47,24,022
May 2026	27.64	−0.3%	27.73	29.40	25.25	88,56,453
Apr 2026	27.73	+20.7%	23.51	30.25	23.50	1,50,60,905
Mar 2026	22.98	−18.0%	26.25	27.90	22.52	1,34,29,010
Feb 2026	28.03	−0.3%	27.85	31.05	26.90	63,32,471
Jan 2026	28.12	−9.7%	31.17	32.20	27.00	81,00,290
Dec 2025	31.14	−2.7%	32.05	33.01	29.92	66,89,689
Nov 2025	32.02	−3.3%	33.40	34.01	29.50	62,59,520
Oct 2025	33.11	+0.3%	33.15	35.95	32.41	86,26,278
Sep 2025	33.02	−5.8%	35.17	37.35	32.70	82,17,838
Aug 2025	35.04	−5.3%	36.86	39.20	34.51	91,45,087
Jul 2025	37.01	−2.2%	38.03	42.60	36.60	3,03,03,224
Jun 2025	37.85	0.0%	37.67	40.11	34.37	2,47,03,355
May 2025	37.86	+16.6%	32.47	38.72	29.46	1,82,48,986
Apr 2025	32.47	+4.1%	31.24	35.45	28.14	2,00,90,739
Mar 2025	31.18	−1.3%	31.73	34.19	30.00	2,82,42,519
Feb 2025	31.59	−19.9%	39.70	40.25	31.27	1,29,35,154
Jan 2025	39.44	−9.6%	43.51	45.10	35.61	2,49,03,942
Dec 2024	43.64	−2.2%	44.74	46.74	40.01	1,87,18,293
Nov 2024	44.64	−7.3%	48.35	49.44	42.55	1,68,64,188
Oct 2024	48.13	−8.8%	52.45	55.43	42.16	3,44,69,595
Sep 2024	52.80	−0.5%	52.89	57.45	49.70	5,39,86,584
Aug 2024	53.07	−7.8%	57.93	58.14	49.34	4,56,15,761
Jul 2024	57.59	+8.0%	53.73	58.90	49.65	6,70,16,425
Jun 2024	53.31	+8.4%	51.30	58.20	43.30	5,88,87,534
May 2024	49.20	−4.3%	51.50	54.35	47.35	3,59,76,350
Apr 2024	51.40	+9.2%	47.85	54.70	47.80	3,60,70,480
Mar 2024	47.05	−16.7%	56.95	57.20	46.25	4,25,93,775
Feb 2024	56.50	−7.4%	61.30	65.10	53.50	8,11,07,834
Jan 2024	61.00	+6.8%	57.30	69.40	55.80	16,23,77,088
Dec 2023	57.10	+4.3%	55.40	61.30	51.50	9,76,47,107
Nov 2023	54.75	+17.9%	46.60	59.75	45.00	9,43,85,541
Oct 2023	46.45	−7.7%	50.40	55.35	42.45	10,16,69,848
Sep 2023	50.30	+20.3%	42.00	54.30	40.70	12,35,05,133
Aug 2023	41.80	−0.4%	42.15	44.65	40.00	4,92,17,435
Jul 2023	41.95	+23.2%	34.30	43.15	32.95	4,71,06,300
Jun 2023	34.05	+6.7%	32.10	36.70	31.80	3,36,09,380
May 2023	31.90	+4.6%	30.80	33.25	30.00	1,52,91,983
Apr 2023	30.50	+13.8%	27.15	31.50	27.00	88,24,312
Mar 2023	26.80	−11.3%	30.20	31.00	25.20	1,44,93,858
Feb 2023	30.20	−5.6%	32.30	32.40	29.90	93,80,456
Jan 2023	32.00	−8.2%	34.95	35.90	29.80	1,37,05,176
Dec 2022	34.85	−3.5%	36.35	40.40	31.60	3,12,80,038
Nov 2022	36.10	+9.7%	33.15	36.60	32.50	1,77,14,510
Oct 2022	32.90	+1.2%	32.75	35.50	32.00	1,00,48,830
Sep 2022	32.50	−11.8%	36.45	38.80	31.90	1,67,01,794
Aug 2022	36.85	+7.1%	34.65	37.85	33.60	1,64,44,249
Jul 2022	34.40	+2.8%	33.60	36.15	32.00	1,19,20,995
Jun 2022	33.45	−7.7%	36.15	37.35	30.65	93,46,875
May 2022	36.25	−11.0%	40.30	41.45	33.70	1,71,85,050
Apr 2022	40.75	+10.4%	36.80	45.95	36.70	4,73,15,503
Mar 2022	36.90	−5.4%	38.25	41.45	36.00	3,25,06,693
Feb 2022	39.00	−6.8%	42.30	46.35	35.00	3,82,93,830
Jan 2022	41.85	−0.5%	42.25	45.15	38.35	3,63,31,237
Dec 2021	42.05	+5.8%	39.95	47.15	38.80	4,74,78,026
Nov 2021	39.75	−11.0%	45.90	46.00	37.30	4,00,94,365
Oct 2021	44.65	−7.0%	47.65	55.25	44.10	4,21,24,641
Sep 2021	48.00	+2.8%	46.70	52.25	46.00	2,31,79,852
Aug 2021	46.70	−11.8%	53.30	54.80	44.55	2,65,99,152
Jul 2021	52.95	−5.6%	56.65	57.80	49.30	6,46,97,687
Jun 2021	56.10	+6.6%	52.95	65.30	49.60	20,12,49,814
May 2021	52.65	+18.8%	44.50	53.25	43.20	13,02,19,336
Apr 2021	44.30	−10.1%	49.60	49.75	41.55	4,62,86,189
Mar 2021	49.25	−13.4%	57.10	64.75	48.60	4,03,51,724
Feb 2021	56.90	−2.9%	59.00	62.50	56.50	52,86,895
Jan 2021	58.60	−5.6%	62.40	71.60	58.25	2,21,35,004
Dec 2020	62.10	−11.2%	70.80	71.95	59.25	98,70,931
Nov 2020	69.95	−1.5%	70.00	79.25	66.20	35,52,248
Oct 2020	71.05	−0.9%	73.10	94.40	70.05	85,04,341
Sep 2020	71.70	−5.7%	76.00	81.20	66.50	15,86,432
Aug 2020	76.00	−2.9%	76.00	88.10	74.50	37,93,769
Jul 2020	78.30	+4.1%	74.85	115.05	70.10	2,02,71,887
Jun 2020	75.25	+49.9%	50.20	94.40	49.10	87,55,894
May 2020	50.20	−7.3%	56.85	56.85	44.20	14,86,791
Apr 2020	54.15	+78.7%	31.65	54.15	29.00	7,05,517
Mar 2020	30.30	−37.2%	45.85	47.35	25.50	10,16,491
Feb 2020	48.25	−5.2%	51.95	67.40	46.85	23,38,754
Jan 2020	50.90	+5.2%	48.00	58.15	43.95	17,84,659
Dec 2019	48.40	+22.4%	38.60	48.45	36.25	7,06,222
Nov 2019	39.55	−17.1%	47.15	50.05	36.10	12,68,295
Oct 2019	47.70	−1.8%	46.50	53.45	46.15	6,49,879
Sep 2019	48.55	−44.9%	89.00	95.00	48.55	18,39,575
Aug 2019	88.15	+46.4%	59.00	97.70	50.90	88,23,465
Jul 2019	60.20	+9.1%	55.50	69.95	46.80	50,43,821
Jun 2019	55.20	−3.9%	57.45	60.00	45.25	8,38,571
May 2019	57.45	−11.2%	66.95	68.10	51.50	9,33,371
Apr 2019	64.70	−9.8%	71.85	78.00	62.20	8,75,619
Mar 2019	71.70	+2.1%	70.90	82.75	66.00	11,75,340
Feb 2019	70.20	−1.8%	71.60	72.15	65.85	88,54,444
Jan 2019	71.50	+1.7%	71.15	71.85	69.55	85,63,464
Dec 2018	70.30	+0.9%	69.15	71.25	68.75	70,30,067
Nov 2018	69.65	+2.2%	68.20	72.00	68.00	31,49,785
Oct 2018	68.15	+33.9%	50.00	80.00	50.00	1,70,86,530
Sep 2018	50.90	+2.2%	50.30	64.90	48.85	70,36,848
Aug 2018	49.80	−1.8%	51.00	60.85	45.25	94,46,268
Jul 2018	50.70	−37.2%	81.20	81.20	45.50	1,36,28,908
Jun 2018	80.75	−13.5%	93.90	95.85	80.10	27,79,110
May 2018	93.30	−10.0%	104.65	108.50	90.70	58,99,816
Apr 2018	103.70	+2.5%	100.00	112.50	93.50	1,00,45,855
Mar 2018	101.15	−1.1%	102.45	103.70	85.35	48,09,184
Feb 2018	102.30	−7.4%	111.15	119.85	85.35	70,40,698
Jan 2018	110.50	+4.3%	105.35	149.40	103.85	3,95,26,009
Dec 2017	105.90	+6.3%	101.40	117.90	93.60	2,78,33,095
Nov 2017	99.65	+16.3%	86.00	104.25	82.80	1,55,17,544
Oct 2017	85.65	−4.6%	89.40	91.35	82.25	28,88,348
Sep 2017	89.75	+3.8%	87.70	99.00	81.65	1,22,04,338
Aug 2017	86.45	+2.4%	84.50	97.00	72.55	37,30,593
Jul 2017	84.45	+8.3%	78.20	86.00	76.50	26,48,610
Jun 2017	78.00	−8.7%	85.90	88.00	76.35	29,74,463
May 2017	85.45	−10.5%	95.50	104.00	82.30	82,87,665
Apr 2017	95.50	+15.5%	82.90	105.00	82.00	1,79,19,177
Mar 2017	82.70	+1.9%	81.95	85.70	78.80	39,36,631
Feb 2017	81.15	−7.5%	87.55	88.85	76.00	16,92,984
Jan 2017	87.70	+30.3%	66.60	94.30	65.10	99,66,563
Dec 2016	67.30	+7.7%	62.95	77.40	61.20	1,02,23,079
Nov 2016	62.50	−20.1%	77.45	79.45	59.60	30,77,807
Oct 2016	78.25	+9.1%	72.30	83.00	69.50	30,25,458
Sep 2016	71.75	−9.2%	78.55	85.90	67.30	64,31,576
Aug 2016	79.00	−9.0%	87.30	96.40	78.70	12,36,723
Jul 2016	86.80	−5.1%	90.95	96.00	86.20	20,25,349
Jun 2016	91.45	+1.0%	91.05	93.40	85.50	18,41,316
May 2016	90.50	+4.2%	86.60	94.45	84.10	31,71,603
Apr 2016	86.85	+0.6%	85.95	103.55	85.40	38,17,382
Mar 2016	86.30	+17.3%	74.00	99.90	71.40	36,52,267
Feb 2016	73.60	−12.7%	87.75	87.75	60.05	24,74,265
Jan 2016	84.30	−24.9%	112.25	115.00	80.10	21,40,876
Dec 2015	112.30	+8.3%	104.00	115.80	92.55	37,68,213
Nov 2015	103.65	−9.1%	113.95	119.25	90.10	25,50,312
Oct 2015	114.00	−5.8%	122.95	125.80	113.05	16,83,691
Sep 2015	121.05	−1.6%	122.00	134.45	115.65	20,34,083
Aug 2015	123.00	−23.2%	156.10	162.80	100.75	20,53,760
Jul 2015	160.10	+13.0%	143.80	169.40	137.05	48,25,751
Jun 2015	141.65	+0.2%	138.90	155.60	132.00	22,50,635
May 2015	141.30	+9.1%	131.40	154.90	127.05	30,01,243
Apr 2015	129.55	+7.6%	121.45	134.00	116.35	29,61,816
Mar 2015	120.45	−0.5%	119.50	129.30	110.80	45,38,255
Feb 2015	121.05	+11.9%	109.00	132.70	100.25	88,91,185
Jan 2015	108.20	−19.2%	134.10	149.00	104.70	53,63,859
Dec 2014	133.95	−11.1%	150.05	166.05	128.70	36,91,836
Nov 2014	150.70	−8.7%	164.00	167.30	140.00	70,59,971
Oct 2014	165.15	+12.0%	146.00	188.50	126.00	1,42,61,225
Sep 2014	147.40	−11.3%	168.75	183.00	143.00	87,67,320
Aug 2014	166.25	−20.3%	212.90	213.90	144.00	36,90,497
Jul 2014	208.70	−12.7%	238.00	246.50	196.70	28,47,032
Jun 2014	239.05	+7.8%	223.75	243.00	209.45	56,62,106
May 2014	221.85	+27.3%	174.25	226.80	168.00	1,16,87,502
Apr 2014	174.25	−9.0%	197.35	201.00	170.25	48,18,125
Mar 2014	191.40	+43.9%	134.70	195.00	133.25	1,05,50,075
Feb 2014	133.05	−12.9%	150.65	155.75	132.50	25,75,253
Jan 2014	152.70	−5.1%	165.55	169.40	138.30	86,58,756
Dec 2013	160.85	+12.1%	145.70	169.70	120.10	67,56,521
Nov 2013	143.55	−3.5%	146.00	152.50	133.35	30,67,168
Oct 2013	148.75	−10.9%	165.00	171.95	144.20	36,63,952
Sep 2013	166.90	+2.2%	160.00	184.95	150.05	40,24,543
Aug 2013	163.35	−3.3%	171.50	174.90	140.25	17,38,224
Jul 2013	168.85	−8.0%	187.00	193.60	162.30	25,81,284
Jun 2013	183.45	−14.4%	214.90	219.50	143.15	57,37,309
May 2013	214.30	−3.0%	221.75	232.00	202.55	38,20,920
Apr 2013	220.95	+16.4%	191.65	222.90	191.50	35,11,795
Mar 2013	189.75	+2.7%	184.90	199.90	178.15	48,70,700
Feb 2013	184.80	−18.8%	227.25	231.95	183.10	39,73,752
Jan 2013	227.65	+16.2%	196.00	238.90	195.00	1,12,67,797
Dec 2012	195.90	−3.9%	205.85	210.00	185.00	43,91,451
Nov 2012	203.95	+14.3%	179.25	206.10	168.95	97,85,310
Oct 2012	178.45	+2.8%	175.00	187.75	152.15	1,02,35,328
Sep 2012	173.55	+47.9%	118.80	179.80	113.65	1,46,93,006
Aug 2012	117.35	−4.3%	121.75	130.90	112.50	25,88,315
Jul 2012	122.60	+25.9%	97.00	130.00	96.05	82,79,928
Jun 2012	97.40	+2.3%	96.85	105.80	89.00	17,32,417
May 2012	95.20	−12.5%	110.10	117.00	88.10	38,55,868
Apr 2012	108.75	+2.7%	106.00	112.40	98.00	17,77,581
Mar 2012	105.85	+1.1%	105.50	115.15	96.00	27,57,953
Feb 2012	104.75	+36.9%	76.00	110.80	76.00	67,20,215
Jan 2012	76.50	+57.9%	48.50	83.50	48.50	54,52,413
Dec 2011	48.45	−20.5%	63.50	64.95	46.50	27,52,645
Nov 2011	60.95	−21.7%	77.05	79.90	54.00	25,87,460
Oct 2011	77.85	+11.4%	70.90	94.35	63.50	70,15,755
Sep 2011	69.90	+69.0%	40.60	74.85	39.15	71,50,063
Aug 2011	41.35	−48.4%	80.45	81.40	35.10	75,95,288
Jul 2011	80.15	−8.2%	88.00	89.40	79.15	32,97,078
Jun 2011	87.30	−14.7%	102.30	104.50	84.15	19,07,442
May 2011	102.30	+3.2%	99.50	110.95	94.30	24,79,163
Apr 2011	99.15	+16.5%	87.70	109.00	77.20	83,93,383
Mar 2011	85.10	−18.4%	105.35	109.60	77.50	33,25,560
Feb 2011	104.35	−30.1%	149.50	157.75	85.70	30,78,011
Jan 2011	149.35	−17.4%	189.90	192.00	146.20	9,75,385
Dec 2010	180.85	+1.3%	178.25	196.95	168.10	35,97,780
Nov 2010	178.45	−23.2%	232.10	253.00	167.05	16,21,453
Oct 2010	232.40	−1.1%	237.90	250.00	223.15	21,83,817
Sep 2010	235.00	+5.4%	226.90	248.00	221.05	13,39,031
Aug 2010	223.05	+8.3%	210.00	254.40	203.05	56,58,000
Jul 2010	206.05	+1.4%	201.00	224.90	191.00	17,40,284
Jun 2010	203.30	−1.7%	214.50	214.50	181.00	4,35,014
May 2010	206.90	+4.0%	197.00	218.50	191.00	2,88,422
Apr 2010	199.00	+1.7%	195.90	214.00	189.00	5,79,901
Mar 2010	195.75	+3.6%	197.00	199.50	177.50	20,38,041
Feb 2010	188.95	−1.1%	189.95	201.45	170.50	10,98,485
Jan 2010	191.00	−2.8%	197.00	198.50	174.15	7,06,728
Dec 2009	196.55	+21.3%	163.00	207.70	157.10	76,49,761
Nov 2009	162.10	–	195.00	199.80	149.50	1,95,30,044

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
27 Oct 2026	24.80	25.10	24.30	24.47	24.53	1,52,290	58.7%
26 Oct 2026	24.00	25.39	23.64	24.62	24.12	3,56,962	52.0%
23 Oct 2026	24.56	24.97	23.55	24.07	24.03	4,03,106	64.8%
22 Oct 2026	25.16	25.16	24.51	24.88	24.83	2,05,249	68.6%
21 Oct 2026	25.63	25.86	24.71	25.01	25.28	2,21,728	72.2%
19 Oct 2026	26.20	26.45	25.63	25.82	25.97	1,17,539	53.2%
16 Oct 2026	26.00	26.56	24.21	26.15	25.72	5,22,002	47.5%
15 Oct 2026	26.54	26.64	26.00	26.06	26.31	3,66,485	53.1%
14 Oct 2026	26.70	27.00	25.55	26.37	26.56	4,74,151	56.1%
13 Oct 2026	25.60	27.83	25.30	27.36	26.91	14,92,331	37.7%
12 Oct 2026	25.70	26.37	24.61	25.34	25.55	5,78,393	52.5%
9 Oct 2026	25.25	26.25	25.02	25.85	25.59	3,72,064	49.0%
8 Oct 2026	26.10	26.10	25.00	25.10	25.43	3,19,502	70.4%
7 Oct 2026	25.77	26.29	25.77	26.10	26.08	1,94,499	47.2%
6 Oct 2026	25.87	26.03	24.40	25.78	25.66	4,11,483	45.3%
5 Oct 2026	25.69	26.05	25.41	25.71	25.79	3,10,933	67.4%
1 Oct 2026	25.99	25.99	25.12	25.41	25.46	2,82,134	61.8%
30 Sep 2026	25.99	26.36	25.77	25.93	25.98	2,69,929	69.6%
29 Sep 2026	25.75	26.40	25.52	25.91	25.87	2,05,763	66.7%
28 Sep 2026	26.38	26.52	25.80	26.00	26.05	2,97,899	69.0%
25 Sep 2026	26.52	26.69	26.20	26.38	26.33	2,71,603	55.8%
24 Sep 2026	26.99	26.99	26.40	26.52	26.61	2,69,872	67.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Den Networks bonus and split history

Ex-date	Event	Price factor	What happened
16 Aug 2011	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.

Each event is noted and not adjusted for.