Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 998.50
+78.05 (8.48%)
At close: Mar 25, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 929.90 | 1,038.65 | 925.00 | 998.50 | 998.50 | 8.48% | 328,300 |
| Mar 24, 2026 | 898.90 | 932.20 | 871.25 | 920.45 | 920.45 | 5.67% | 22,413 |
| Mar 23, 2026 | 900.45 | 904.75 | 865.45 | 871.05 | 871.05 | -4.28% | 49,744 |
| Mar 20, 2026 | 918.45 | 931.45 | 904.00 | 910.00 | 910.00 | -0.35% | 8,034 |
| Mar 19, 2026 | 926.60 | 932.50 | 912.15 | 913.20 | 913.20 | -3.14% | 9,612 |
| Mar 18, 2026 | 921.95 | 953.90 | 910.60 | 942.80 | 942.80 | 3.58% | 31,397 |
| Mar 17, 2026 | 936.00 | 936.00 | 907.00 | 910.20 | 910.20 | -2.51% | 16,807 |
| Mar 16, 2026 | 942.05 | 946.50 | 921.20 | 933.65 | 933.65 | -1.08% | 40,915 |
| Mar 13, 2026 | 970.40 | 982.75 | 941.00 | 943.85 | 943.85 | -3.35% | 14,334 |
| Mar 12, 2026 | 993.95 | 1,001.60 | 970.10 | 976.60 | 976.60 | -2.07% | 23,769 |
| Mar 11, 2026 | 979.95 | 1,025.95 | 979.00 | 997.25 | 997.25 | 1.77% | 49,007 |
| Mar 10, 2026 | 940.15 | 994.45 | 937.60 | 979.95 | 979.95 | 4.96% | 48,763 |
| Mar 9, 2026 | 954.95 | 954.95 | 902.25 | 933.60 | 933.60 | -2.92% | 20,004 |
| Mar 6, 2026 | 946.00 | 980.00 | 946.00 | 961.65 | 961.65 | 1.55% | 10,286 |
| Mar 5, 2026 | 977.25 | 977.25 | 926.00 | 946.95 | 946.95 | 0.31% | 23,594 |
| Mar 4, 2026 | 976.00 | 976.00 | 938.00 | 944.00 | 944.00 | -3.59% | 12,656 |
| Mar 2, 2026 | 920.00 | 1,006.05 | 920.00 | 979.15 | 979.15 | -1.57% | 10,965 |
| Feb 27, 2026 | 989.10 | 1,004.30 | 973.75 | 994.80 | 994.80 | 0.59% | 10,249 |
| Feb 26, 2026 | 988.20 | 1,001.35 | 982.40 | 989.00 | 989.00 | 0.09% | 4,773 |
| Feb 25, 2026 | 995.75 | 1,003.85 | 984.65 | 988.15 | 988.15 | -0.59% | 6,116 |
| Feb 24, 2026 | 998.90 | 998.90 | 976.00 | 994.00 | 994.00 | -0.48% | 7,422 |
| Feb 23, 2026 | 1,000.80 | 1,015.00 | 992.10 | 998.80 | 998.80 | -0.14% | 9,407 |
| Feb 20, 2026 | 1,004.45 | 1,009.95 | 993.10 | 1,000.25 | 1,000.25 | -0.40% | 17,416 |
| Feb 19, 2026 | 1,026.25 | 1,032.60 | 1,000.00 | 1,004.25 | 1,004.25 | -2.63% | 6,835 |
| Feb 18, 2026 | 1,042.95 | 1,056.75 | 1,025.75 | 1,031.35 | 1,031.35 | -0.36% | 18,634 |
| Feb 17, 2026 | 1,015.75 | 1,046.00 | 1,015.75 | 1,035.10 | 1,035.10 | 1.13% | 5,838 |
| Feb 16, 2026 | 1,026.35 | 1,035.80 | 1,017.00 | 1,023.55 | 1,023.55 | -0.71% | 11,766 |
| Feb 13, 2026 | 1,044.80 | 1,049.95 | 1,024.80 | 1,030.85 | 1,030.85 | -1.39% | 15,036 |
| Feb 12, 2026 | 1,061.70 | 1,061.75 | 1,030.50 | 1,045.40 | 1,045.40 | -1.50% | 12,584 |
| Feb 11, 2026 | 1,069.90 | 1,073.00 | 1,053.85 | 1,061.30 | 1,061.30 | -0.79% | 16,335 |
| Feb 10, 2026 | 1,078.80 | 1,094.30 | 1,065.05 | 1,069.80 | 1,069.80 | -0.62% | 19,986 |
| Feb 9, 2026 | 1,000.00 | 1,088.00 | 993.00 | 1,076.45 | 1,076.45 | 7.96% | 89,037 |
| Feb 6, 2026 | 1,010.70 | 1,010.70 | 982.00 | 997.05 | 997.05 | -2.06% | 22,949 |
| Feb 5, 2026 | 1,042.40 | 1,052.05 | 1,013.05 | 1,018.05 | 1,018.05 | -2.28% | 11,543 |
| Feb 4, 2026 | 1,018.75 | 1,048.90 | 1,002.00 | 1,041.80 | 1,041.80 | 2.26% | 23,350 |
| Feb 3, 2026 | 997.00 | 1,042.40 | 992.80 | 1,018.80 | 1,018.80 | 5.04% | 44,972 |
| Feb 2, 2026 | 981.15 | 1,003.00 | 960.00 | 969.95 | 969.95 | -1.87% | 24,061 |
| Feb 1, 2026 | 1,054.65 | 1,063.35 | 976.70 | 988.40 | 988.40 | -6.32% | 21,763 |
| Jan 30, 2026 | 1,079.95 | 1,085.00 | 1,014.00 | 1,055.05 | 1,055.05 | -4.73% | 76,109 |
| Jan 29, 2026 | 1,172.10 | 1,195.45 | 1,086.00 | 1,107.45 | 1,107.45 | -5.51% | 44,543 |
| Jan 28, 2026 | 1,162.00 | 1,177.95 | 1,145.00 | 1,172.00 | 1,172.00 | 1.48% | 10,991 |
| Jan 27, 2026 | 1,177.10 | 1,181.60 | 1,140.85 | 1,154.90 | 1,154.90 | -1.80% | 11,939 |
| Jan 23, 2026 | 1,182.25 | 1,196.05 | 1,171.00 | 1,176.10 | 1,176.10 | -0.53% | 13,186 |
| Jan 22, 2026 | 1,135.00 | 1,187.85 | 1,135.00 | 1,182.35 | 1,182.35 | 2.81% | 6,660 |
| Jan 21, 2026 | 1,145.35 | 1,164.30 | 1,117.00 | 1,150.05 | 1,150.05 | 0.32% | 25,583 |
| Jan 20, 2026 | 1,194.80 | 1,194.80 | 1,140.00 | 1,146.40 | 1,146.40 | -3.93% | 13,073 |
| Jan 19, 2026 | 1,181.25 | 1,204.95 | 1,181.25 | 1,193.25 | 1,193.25 | -0.48% | 13,675 |
| Jan 16, 2026 | 1,222.05 | 1,231.00 | 1,195.00 | 1,199.00 | 1,199.00 | -1.86% | 13,545 |
| Jan 14, 2026 | 1,221.60 | 1,236.00 | 1,213.00 | 1,221.75 | 1,221.75 | -0.29% | 11,606 |
| Jan 13, 2026 | 1,224.80 | 1,241.55 | 1,209.40 | 1,225.30 | 1,225.30 | 1.47% | 11,098 |