NSE: DEN | Series: EQ
-
LTP
42.60
-0.83 (-1.91 %) -
Open
43.50
43.46 -
High
43.95
44.00 -
Low
42.35
43.24 -
Close
42.56
43.43 -
52W High
55.43
01 Oct, 2024 -
52W Low
42.16
28 Oct, 2024
Upper Circuit: 52.12
Lower Circuit: 34.74
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 43.50 | 43.95 | 42.35 | 42.60 | 42.56 | -0.87 | -2 | 55.43 | 42.16 | 1,046,351 | 4.52 Crore | 5,120 |
| 19 Dec, 2024 | 43.46 | 44.00 | 43.24 | 43.40 | 43.43 | -0.58 | -1.32 | 55.43 | 42.16 | 732,122 | 3.19 Crore | 5,120 |
| 18 Dec, 2024 | 44.69 | 45.23 | 43.57 | 44.04 | 44.01 | -0.66 | -1.48 | 55.43 | 42.16 | 831,529 | 3.67 Crore | 5,479 |
| 17 Dec, 2024 | 43.50 | 45.50 | 43.49 | 44.58 | 44.67 | 0.99 | 2.27 | 55.43 | 42.16 | 1,455,606 | 6.48 Crore | 6,264 |
| 16 Dec, 2024 | 44.50 | 45.35 | 43.45 | 43.87 | 43.68 | -0.59 | -1.33 | 55.43 | 42.16 | 1,141,104 | 5.05 Crore | 7,549 |
| 13 Dec, 2024 | 44.79 | 45.05 | 43.90 | 44.43 | 44.27 | -0.60 | -1.34 | 55.43 | 42.16 | 988,177 | 4.38 Crore | 6,304 |
| 12 Dec, 2024 | 45.30 | 45.47 | 44.56 | 44.89 | 44.87 | -0.41 | -0.91 | 55.43 | 42.16 | 624,982 | 2.81 Crore | 3,364 |
| 11 Dec, 2024 | 45.37 | 45.96 | 45.11 | 45.28 | 45.28 | -0.05 | -0.11 | 55.43 | 42.16 | 685,872 | 3.12 Crore | 3,878 |
| 10 Dec, 2024 | 45.19 | 45.68 | 44.93 | 45.39 | 45.33 | 0.27 | 0.6 | 55.43 | 42.16 | 718,506 | 3.25 Crore | 4,441 |
| 09 Dec, 2024 | 45.23 | 45.65 | 44.90 | 45.15 | 45.06 | 0.03 | 0.07 | 55.43 | 42.16 | 915,042 | 4.14 Crore | 6,280 |
| 06 Dec, 2024 | 45.70 | 45.84 | 44.95 | 45.07 | 45.03 | -0.50 | -1.1 | 55.43 | 42.16 | 1,156,292 | 5.23 Crore | 7,517 |
| 05 Dec, 2024 | 46.06 | 46.47 | 45.23 | 45.68 | 45.53 | -0.53 | -1.15 | 55.43 | 42.16 | 789,069 | 3.60 Crore | 5,701 |
| 04 Dec, 2024 | 46.01 | 46.60 | 45.77 | 46.00 | 46.06 | -0.03 | -0.07 | 55.43 | 42.16 | 619,107 | 2.86 Crore | 4,813 |
| 03 Dec, 2024 | 45.46 | 46.74 | 45.46 | 46.00 | 46.09 | 0.82 | 1.81 | 55.43 | 42.16 | 918,036 | 4.24 Crore | 5,348 |
| 02 Dec, 2024 | 44.74 | 45.44 | 44.50 | 45.40 | 45.27 | 0.63 | 1.41 | 55.43 | 42.16 | 580,901 | 2.62 Crore | 4,321 |
| 29 Nov, 2024 | 44.88 | 45.10 | 44.41 | 44.60 | 44.64 | 0.12 | 0.27 | 55.43 | 42.16 | 485,432 | 2.17 Crore | 3,557 |
| 28 Nov, 2024 | 44.99 | 45.90 | 44.27 | 44.79 | 44.52 | -0.29 | -0.65 | 55.43 | 42.16 | 763,153 | 3.44 Crore | 5,107 |
| 27 Nov, 2024 | 44.59 | 45.52 | 44.07 | 44.79 | 44.81 | 0.32 | 0.72 | 55.43 | 42.16 | 989,915 | 4.43 Crore | 6,737 |
| 26 Nov, 2024 | 43.99 | 44.69 | 43.91 | 44.36 | 44.49 | 0.59 | 1.34 | 55.43 | 42.16 | 611,848 | 2.71 Crore | 3,774 |
| 25 Nov, 2024 | 43.98 | 44.35 | 43.50 | 43.87 | 43.90 | 0.70 | 1.62 | 55.43 | 42.16 | 673,643 | 2.96 Crore | 4,773 |