Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 946.95
+2.95 (0.31%)
At close: Mar 5, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,206.40 | 1,214.00 | 1,181.00 | 1,207.55 | 1,207.55 | 0.12% | 8,519 |
| Jan 9, 2026 | 1,210.45 | 1,233.45 | 1,200.10 | 1,206.10 | 1,206.10 | -1.13% | 12,149 |
| Jan 8, 2026 | 1,248.25 | 1,248.25 | 1,212.45 | 1,219.90 | 1,219.90 | -1.23% | 17,932 |
| Jan 7, 2026 | 1,239.95 | 1,246.35 | 1,231.30 | 1,235.15 | 1,235.15 | -0.69% | 8,793 |
| Jan 6, 2026 | 1,258.65 | 1,258.65 | 1,237.50 | 1,243.70 | 1,243.70 | -0.71% | 24,632 |
| Jan 5, 2026 | 1,268.65 | 1,279.15 | 1,243.70 | 1,252.55 | 1,252.55 | -0.73% | 13,733 |
| Jan 2, 2026 | 1,248.15 | 1,274.75 | 1,228.05 | 1,261.70 | 1,261.70 | 1.43% | 38,955 |
| Jan 1, 2026 | 1,293.35 | 1,296.00 | 1,237.00 | 1,243.95 | 1,243.95 | -3.45% | 47,562 |
| Dec 31, 2025 | 1,239.15 | 1,311.00 | 1,239.15 | 1,288.40 | 1,288.40 | 6.77% | 131,171 |
| Dec 30, 2025 | 1,231.35 | 1,240.95 | 1,200.45 | 1,206.65 | 1,206.65 | -2.23% | 13,153 |
| Dec 29, 2025 | 1,252.90 | 1,271.10 | 1,230.45 | 1,234.15 | 1,234.15 | -1.59% | 7,265 |
| Dec 26, 2025 | 1,255.50 | 1,274.90 | 1,245.00 | 1,254.15 | 1,254.15 | 0.15% | 6,170 |
| Dec 24, 2025 | 1,269.85 | 1,270.30 | 1,244.85 | 1,252.25 | 1,252.25 | 0.08% | 4,109 |
| Dec 23, 2025 | 1,247.00 | 1,255.90 | 1,234.95 | 1,251.20 | 1,251.20 | 1.31% | 5,997 |