DEN.NSDEN.NS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $30.70 | $30.92 | $30.00 | $30.26 | 151,641 |
| 1/9/2026 | $31.51 | $31.51 | $30.73 | $30.94 | 251,448 |
| 1/8/2026 | $31.91 | $32.20 | $31.35 | $31.51 | 250,500 |
| 1/7/2026 | $31.94 | $32.20 | $31.73 | $31.98 | 273,486 |
| 1/6/2026 | $31.58 | $32.20 | $31.30 | $31.94 | 527,788 |
| 1/5/2026 | $31.20 | $31.58 | $31.02 | $31.50 | 398,151 |
| 1/2/2026 | $31.14 | $31.48 | $30.88 | $31.38 | 465,811 |
| 1/1/2026 | $31.17 | $31.50 | $30.84 | $31.22 | 224,237 |
| 12/31/2025 | $31.01 | $31.84 | $31.00 | $31.14 | 393,362 |
| 12/30/2025 | $30.98 | $31.26 | $30.82 | $31.11 | 152,358 |
| 12/29/2025 | $31.60 | $31.74 | $30.95 | $31.04 | 262,071 |
| 12/26/2025 | $31.78 | $32.01 | $31.53 | $31.65 | 231,668 |
| 12/24/2025 | $32.18 | $32.28 | $31.56 | $31.68 | 217,322 |
| 12/23/2025 | $31.92 | $32.35 | $31.76 | $32.18 | 266,278 |
| 12/22/2025 | $31.30 | $33.01 | $31.25 | $31.92 | 596,309 |
| 12/19/2025 | $31.00 | $31.41 | $30.75 | $31.25 | 193,182 |
| 12/18/2025 | $30.72 | $31.36 | $30.29 | $30.98 | 424,709 |
| 12/17/2025 | $31.25 | $31.37 | $30.42 | $30.72 | 413,534 |
| 12/16/2025 | $31.95 | $31.96 | $31.02 | $31.22 | 306,764 |
| 12/15/2025 | $30.35 | $32.99 | $30.30 | $31.99 | 493,229 |
| 12/12/2025 | $30.64 | $30.98 | $30.31 | $30.61 | 282,387 |
| 12/11/2025 | $30.73 | $30.85 | $30.27 | $30.64 | 276,052 |
| 12/10/2025 | $30.75 | $31.30 | $30.70 | $30.85 | 219,605 |
| 12/9/2025 | $30.35 | $30.89 | $29.92 | $30.75 | 320,021 |
| 12/8/2025 | $31.10 | $31.30 | $30.26 | $30.59 | 398,915 |
| 12/5/2025 | $31.35 | $31.52 | $31.20 | $31.29 | 158,904 |
| 12/4/2025 | $31.77 | $31.85 | $31.38 | $31.53 | 144,227 |
| 12/3/2025 | $31.81 | $32.08 | $31.40 | $31.80 | 285,299 |
| 12/2/2025 | $32.20 | $32.70 | $31.76 | $31.89 | 329,465 |
| 12/1/2025 | $32.05 | $32.79 | $31.91 | $32.29 | 328,996 |
| 11/30/2025 | $32.05 | $32.79 | $31.91 | $32.29 | 327,978 |
| 11/28/2025 | $32.03 | $32.32 | $31.78 | $32.02 | 211,437 |
| 11/27/2025 | $31.52 | $32.32 | $31.50 | $32.03 | 398,937 |
| 11/26/2025 | $30.82 | $31.65 | $30.81 | $31.47 | 258,717 |
| 11/25/2025 | $30.14 | $31.35 | $30.14 | $30.74 | 451,398 |
| 11/24/2025 | $31.50 | $31.50 | $29.50 | $30.32 | 799,846 |
| 11/21/2025 | $31.50 | $31.59 | $31.20 | $31.27 | 253,739 |
| 11/19/2025 | $31.99 | $32.04 | $31.79 | $31.90 | 151,816 |
| 11/18/2025 | $32.32 | $32.40 | $31.82 | $31.96 | 283,416 |
| 11/17/2025 | $31.75 | $33.20 | $31.75 | $32.29 | 545,713 |
| 11/14/2025 | $31.90 | $31.99 | $31.66 | $31.79 | 206,843 |
| 11/13/2025 | $32.25 | $32.44 | $31.85 | $31.96 | 284,184 |
| 11/12/2025 | $32.24 | $32.35 | $32.03 | $32.20 | 204,539 |
| 11/11/2025 | $32.50 | $32.50 | $31.90 | $32.10 | 340,863 |
| 11/10/2025 | $32.65 | $32.68 | $32.10 | $32.30 | 438,199 |
| 11/7/2025 | $32.98 | $33.02 | $32.40 | $32.65 | 319,927 |
| 11/6/2025 | $33.45 | $33.45 | $32.67 | $32.91 | 208,868 |
| 11/4/2025 | $33.59 | $34.01 | $33.25 | $33.33 | 309,599 |
| 11/3/2025 | $33.40 | $33.70 | $33.12 | $33.60 | 269,004 |
| 10/31/2025 | $33.50 | $34.02 | $32.98 | $33.11 | 513,021 |
| 10/30/2025 | $33.69 | $33.69 | $33.24 | $33.36 | 177,972 |
| 10/29/2025 | $33.00 | $33.74 | $32.80 | $33.65 | 438,319 |
| 10/28/2025 | $33.27 | $33.50 | $32.81 | $32.88 | 381,981 |
| 10/27/2025 | $33.20 | $33.47 | $33.12 | $33.27 | 300,510 |
| 10/24/2025 | $33.43 | $33.80 | $33.11 | $33.33 | 347,438 |
| 10/23/2025 | $33.49 | $33.70 | $33.10 | $33.46 | 347,058 |
| 10/21/2025 | $33.11 | $33.67 | $33.11 | $33.49 | 111,402 |
| 10/20/2025 | $33.10 | $33.34 | $32.60 | $33.02 | 292,371 |
| 10/17/2025 | $33.00 | $33.50 | $32.84 | $33.13 | 286,651 |
| 10/16/2025 | $33.24 | $33.40 | $33.00 | $33.09 | 239,371 |
| 10/15/2025 | $32.77 | $33.22 | $32.77 | $33.12 | 223,924 |
| 10/14/2025 | $34.05 | $34.32 | $32.41 | $32.94 | 1.50M |