Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,462.95
+36.40 (2.55%)
At close: Sep 17, 2025
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,463.00 | 1,479.70 | 1,424.00 | 1,450.70 | 1,450.70 | -0.84% | 10,781 |
| Sep 17, 2025 | 1,435.00 | 1,487.00 | 1,430.00 | 1,462.95 | 1,462.95 | 2.55% | 31,733 |
| Sep 16, 2025 | 1,407.45 | 1,429.80 | 1,407.45 | 1,426.55 | 1,426.55 | 1.36% | 4,629 |
| Sep 15, 2025 | 1,400.70 | 1,421.00 | 1,395.00 | 1,407.40 | 1,407.40 | 0.54% | 3,869 |
| Sep 12, 2025 | 1,439.90 | 1,439.90 | 1,398.50 | 1,399.90 | 1,399.90 | -2.15% | 8,218 |
| Sep 11, 2025 | 1,421.25 | 1,443.60 | 1,414.00 | 1,430.70 | 1,430.70 | 0.74% | 11,272 |
| Sep 10, 2025 | 1,426.45 | 1,427.00 | 1,412.05 | 1,420.20 | 1,420.20 | 0.22% | 10,189 |
| Sep 9, 2025 | 1,418.45 | 1,421.55 | 1,392.00 | 1,417.05 | 1,417.05 | 1.52% | 7,432 |
| Sep 8, 2025 | 1,405.00 | 1,414.35 | 1,375.70 | 1,395.90 | 1,395.90 | -0.59% | 14,328 |
| Sep 5, 2025 | 1,438.50 | 1,443.65 | 1,397.40 | 1,404.20 | 1,404.20 | -2.65% | 9,879 |
| Sep 4, 2025 | 1,461.00 | 1,461.00 | 1,430.00 | 1,442.45 | 1,442.45 | 0.04% | 8,657 |
| Sep 3, 2025 | 1,446.00 | 1,487.55 | 1,436.75 | 1,441.90 | 1,441.90 | -0.27% | 10,840 |
| Sep 2, 2025 | 1,406.00 | 1,457.95 | 1,403.95 | 1,445.85 | 1,445.85 | 2.79% | 20,549 |
| Sep 1, 2025 | 1,388.00 | 1,414.95 | 1,384.00 | 1,406.60 | 1,396.60 | 1.30% | 22,014 |
| Aug 29, 2025 | 1,417.15 | 1,439.00 | 1,382.15 | 1,388.55 | 1,378.68 | -2.90% | 22,215 |
| Aug 28, 2025 | 1,474.65 | 1,474.65 | 1,421.70 | 1,430.05 | 1,419.88 | -1.47% | 8,832 |
| Aug 26, 2025 | 1,495.20 | 1,504.35 | 1,440.35 | 1,451.45 | 1,441.13 | -3.42% | 15,571 |
| Aug 25, 2025 | 1,521.65 | 1,554.60 | 1,494.80 | 1,502.90 | 1,492.22 | -1.73% | 12,769 |
| Aug 22, 2025 | 1,519.55 | 1,550.00 | 1,505.75 | 1,529.30 | 1,518.43 | 0.64% | 13,081 |
| Aug 21, 2025 | 1,493.25 | 1,528.50 | 1,487.20 | 1,519.55 | 1,508.75 | 1.91% | 7,734 |
| Aug 20, 2025 | 1,498.95 | 1,498.95 | 1,462.95 | 1,491.00 | 1,480.40 | 0.96% | 17,312 |
| Aug 19, 2025 | 1,470.15 | 1,487.95 | 1,461.90 | 1,476.75 | 1,466.25 | 0.52% | 5,823 |
| Aug 18, 2025 | 1,460.20 | 1,487.95 | 1,449.90 | 1,469.15 | 1,458.71 | 1.51% | 8,624 |
| Aug 14, 2025 | 1,431.25 | 1,458.30 | 1,414.00 | 1,447.25 | 1,436.96 | 0.87% | 14,982 |
| Aug 13, 2025 | 1,448.10 | 1,465.30 | 1,430.20 | 1,434.70 | 1,424.50 | -0.90% | 19,880 |
| Aug 12, 2025 | 1,480.50 | 1,480.50 | 1,440.00 | 1,447.80 | 1,437.51 | -2.00% | 14,497 |
| Aug 11, 2025 | 1,470.15 | 1,484.95 | 1,409.95 | 1,477.40 | 1,466.90 | 0.70% | 7,670 |
| Aug 8, 2025 | 1,505.00 | 1,521.35 | 1,454.10 | 1,467.15 | 1,456.72 | -2.35% | 4,724 |
| Aug 7, 2025 | 1,503.05 | 1,531.40 | 1,486.90 | 1,502.50 | 1,491.82 | -2.01% | 7,323 |
| Aug 6, 2025 | 1,550.05 | 1,557.55 | 1,500.00 | 1,533.35 | 1,522.45 | -0.93% | 9,497 |
| Aug 5, 2025 | 1,547.05 | 1,577.50 | 1,540.00 | 1,547.75 | 1,536.75 | 0.06% | 7,510 |
| Aug 4, 2025 | 1,579.85 | 1,579.85 | 1,533.05 | 1,546.75 | 1,535.75 | -0.73% | 7,346 |
| Aug 1, 2025 | 1,599.10 | 1,607.15 | 1,550.65 | 1,558.15 | 1,547.07 | -2.56% | 20,768 |
| Jul 31, 2025 | 1,505.10 | 1,628.00 | 1,505.10 | 1,599.10 | 1,587.73 | 2.21% | 36,185 |
| Jul 30, 2025 | 1,624.85 | 1,672.30 | 1,559.00 | 1,564.60 | 1,553.48 | -2.58% | 51,386 |
| Jul 29, 2025 | 1,515.00 | 1,618.30 | 1,501.00 | 1,606.00 | 1,594.58 | 5.84% | 35,087 |
| Jul 28, 2025 | 1,534.75 | 1,537.70 | 1,478.00 | 1,517.40 | 1,506.61 | -1.26% | 48,269 |
| Jul 25, 2025 | 1,600.05 | 1,600.05 | 1,525.00 | 1,536.75 | 1,525.83 | -3.83% | 10,862 |
| Jul 24, 2025 | 1,599.65 | 1,617.95 | 1,589.55 | 1,597.90 | 1,586.54 | 0.17% | 6,885 |
| Jul 23, 2025 | 1,600.70 | 1,612.75 | 1,586.00 | 1,595.25 | 1,583.91 | 0.02% | 6,445 |
| Jul 22, 2025 | 1,641.15 | 1,641.15 | 1,590.90 | 1,594.95 | 1,583.61 | -1.87% | 9,928 |
| Jul 21, 2025 | 1,566.25 | 1,642.00 | 1,566.25 | 1,625.40 | 1,613.84 | 2.84% | 21,711 |
| Jul 18, 2025 | 1,609.95 | 1,610.00 | 1,574.60 | 1,580.55 | 1,569.31 | -1.61% | 14,109 |
| Jul 17, 2025 | 1,586.00 | 1,610.00 | 1,571.35 | 1,606.45 | 1,595.03 | 1.31% | 5,910 |
| Jul 16, 2025 | 1,606.05 | 1,608.70 | 1,570.75 | 1,585.60 | 1,574.33 | -1.13% | 19,301 |
| Jul 15, 2025 | 1,617.95 | 1,658.00 | 1,599.50 | 1,603.65 | 1,592.25 | 2.22% | 60,652 |
| Jul 14, 2025 | 1,582.80 | 1,582.85 | 1,550.05 | 1,568.85 | 1,557.70 | -0.79% | 9,178 |
| Jul 11, 2025 | 1,598.95 | 1,598.95 | 1,566.00 | 1,581.35 | 1,570.11 | 0.09% | 13,958 |
| Jul 10, 2025 | 1,610.65 | 1,623.00 | 1,565.05 | 1,579.85 | 1,568.62 | -1.91% | 16,486 |
| Jul 9, 2025 | 1,598.00 | 1,615.95 | 1,593.95 | 1,610.65 | 1,599.20 | 0.79% | 18,908 |