Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,502.90
-26.40 (-1.73%)
At close: Aug 25, 2025
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,417.15 | 1,439.00 | 1,382.15 | 1,388.55 | 1,388.55 | -2.90% | 22,215 |
| Aug 28, 2025 | 1,474.65 | 1,474.65 | 1,421.70 | 1,430.05 | 1,430.05 | -1.47% | 8,832 |
| Aug 26, 2025 | 1,495.20 | 1,504.35 | 1,440.35 | 1,451.45 | 1,451.45 | -3.42% | 15,571 |
| Aug 25, 2025 | 1,521.65 | 1,554.60 | 1,494.80 | 1,502.90 | 1,502.90 | -1.73% | 12,769 |
| Aug 22, 2025 | 1,519.55 | 1,550.00 | 1,505.75 | 1,529.30 | 1,529.30 | 0.64% | 13,081 |
| Aug 21, 2025 | 1,493.25 | 1,528.50 | 1,487.20 | 1,519.55 | 1,519.55 | 1.91% | 7,734 |
| Aug 20, 2025 | 1,498.95 | 1,498.95 | 1,462.95 | 1,491.00 | 1,491.00 | 0.96% | 17,312 |
| Aug 19, 2025 | 1,470.15 | 1,487.95 | 1,461.90 | 1,476.75 | 1,476.75 | 0.52% | 5,823 |
| Aug 18, 2025 | 1,460.20 | 1,487.95 | 1,449.90 | 1,469.15 | 1,469.15 | 1.51% | 8,624 |
| Aug 14, 2025 | 1,431.25 | 1,458.30 | 1,414.00 | 1,447.25 | 1,447.25 | 0.87% | 14,982 |
| Aug 13, 2025 | 1,448.10 | 1,465.30 | 1,430.20 | 1,434.70 | 1,434.70 | -0.90% | 19,880 |
| Aug 12, 2025 | 1,480.50 | 1,480.50 | 1,440.00 | 1,447.80 | 1,447.80 | -2.00% | 14,497 |
| Aug 11, 2025 | 1,470.15 | 1,484.95 | 1,409.95 | 1,477.40 | 1,477.40 | 0.70% | 7,670 |
| Aug 8, 2025 | 1,505.00 | 1,521.35 | 1,454.10 | 1,467.15 | 1,467.15 | -2.35% | 4,724 |
| Aug 7, 2025 | 1,503.05 | 1,531.40 | 1,486.90 | 1,502.50 | 1,502.50 | -2.01% | 7,323 |
| Aug 6, 2025 | 1,550.05 | 1,557.55 | 1,500.00 | 1,533.35 | 1,533.35 | -0.93% | 9,497 |
| Aug 5, 2025 | 1,547.05 | 1,577.50 | 1,540.00 | 1,547.75 | 1,547.75 | 0.06% | 7,510 |
| Aug 4, 2025 | 1,579.85 | 1,579.85 | 1,533.05 | 1,546.75 | 1,546.75 | -0.73% | 7,346 |
| Aug 1, 2025 | 1,599.10 | 1,607.15 | 1,550.65 | 1,558.15 | 1,558.15 | -2.56% | 20,768 |
| Jul 31, 2025 | 1,505.10 | 1,628.00 | 1,505.10 | 1,599.10 | 1,599.10 | 2.21% | 36,185 |
| Jul 30, 2025 | 1,624.85 | 1,672.30 | 1,559.00 | 1,564.60 | 1,564.60 | -2.58% | 51,386 |
| Jul 29, 2025 | 1,515.00 | 1,618.30 | 1,501.00 | 1,606.00 | 1,606.00 | 5.84% | 35,087 |
| Jul 28, 2025 | 1,534.75 | 1,537.70 | 1,478.00 | 1,517.40 | 1,517.40 | -1.26% | 48,269 |
| Jul 25, 2025 | 1,600.05 | 1,600.05 | 1,525.00 | 1,536.75 | 1,536.75 | -3.83% | 10,862 |
| Jul 24, 2025 | 1,599.65 | 1,617.95 | 1,589.55 | 1,597.90 | 1,597.90 | 0.17% | 6,885 |
| Jul 23, 2025 | 1,600.70 | 1,612.75 | 1,586.00 | 1,595.25 | 1,595.25 | 0.02% | 6,445 |
| Jul 22, 2025 | 1,641.15 | 1,641.15 | 1,590.90 | 1,594.95 | 1,594.95 | -1.87% | 9,928 |
| Jul 21, 2025 | 1,566.25 | 1,642.00 | 1,566.25 | 1,625.40 | 1,625.40 | 2.84% | 21,711 |
| Jul 18, 2025 | 1,609.95 | 1,610.00 | 1,574.60 | 1,580.55 | 1,580.55 | -1.61% | 14,109 |
| Jul 17, 2025 | 1,586.00 | 1,610.00 | 1,571.35 | 1,606.45 | 1,606.45 | 1.31% | 5,910 |
| Jul 16, 2025 | 1,606.05 | 1,608.70 | 1,570.75 | 1,585.60 | 1,585.60 | -1.13% | 19,301 |
| Jul 15, 2025 | 1,617.95 | 1,658.00 | 1,599.50 | 1,603.65 | 1,603.65 | 2.22% | 60,652 |
| Jul 14, 2025 | 1,582.80 | 1,582.85 | 1,550.05 | 1,568.85 | 1,568.85 | -0.79% | 9,178 |
| Jul 11, 2025 | 1,598.95 | 1,598.95 | 1,566.00 | 1,581.35 | 1,581.35 | 0.09% | 13,958 |
| Jul 10, 2025 | 1,610.65 | 1,623.00 | 1,565.05 | 1,579.85 | 1,579.85 | -1.91% | 16,486 |
| Jul 9, 2025 | 1,598.00 | 1,615.95 | 1,593.95 | 1,610.65 | 1,610.65 | 0.79% | 18,908 |
| Jul 8, 2025 | 1,612.00 | 1,636.45 | 1,586.50 | 1,598.00 | 1,598.00 | -0.83% | 44,131 |
| Jul 7, 2025 | 1,717.00 | 1,717.05 | 1,606.55 | 1,611.45 | 1,611.45 | -5.84% | 81,804 |
| Jul 4, 2025 | 1,728.35 | 1,753.50 | 1,700.85 | 1,711.45 | 1,711.45 | -0.98% | 10,166 |
| Jul 3, 2025 | 1,742.00 | 1,776.95 | 1,723.90 | 1,728.35 | 1,728.35 | -0.70% | 20,090 |
| Jul 2, 2025 | 1,750.00 | 1,750.10 | 1,698.90 | 1,740.50 | 1,740.50 | -0.28% | 43,100 |
| Jul 1, 2025 | 1,719.45 | 1,757.80 | 1,700.10 | 1,745.35 | 1,745.35 | 2.25% | 36,653 |
| Jun 30, 2025 | 1,601.35 | 1,723.80 | 1,596.50 | 1,707.00 | 1,707.00 | 7.03% | 57,287 |
| Jun 27, 2025 | 1,607.50 | 1,618.90 | 1,580.50 | 1,594.95 | 1,594.95 | 0.02% | 27,049 |
| Jun 26, 2025 | 1,607.15 | 1,622.00 | 1,587.00 | 1,594.65 | 1,594.65 | -0.73% | 6,995 |
| Jun 25, 2025 | 1,586.30 | 1,618.35 | 1,577.65 | 1,606.30 | 1,606.30 | 1.68% | 28,075 |
| Jun 24, 2025 | 1,549.00 | 1,598.00 | 1,549.00 | 1,579.75 | 1,579.75 | 2.00% | 34,570 |
| Jun 23, 2025 | 1,531.05 | 1,560.00 | 1,527.05 | 1,548.75 | 1,548.75 | 0.69% | 20,081 |
| Jun 20, 2025 | 1,511.40 | 1,545.35 | 1,509.05 | 1,538.15 | 1,538.15 | 0.79% | 12,868 |
| Jun 19, 2025 | 1,556.25 | 1,557.15 | 1,508.75 | 1,526.05 | 1,526.05 | -0.84% | 11,503 |