Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,182.35
+32.30 (2.81%)
At close: Jan 22, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,205.65 | 1,238.75 | 1,205.65 | 1,235.05 | 1,235.05 | 2.54% | 8,551 |
| Dec 19, 2025 | 1,190.00 | 1,211.30 | 1,179.05 | 1,204.45 | 1,204.45 | 0.80% | 65,608 |
| Dec 18, 2025 | 1,210.90 | 1,217.55 | 1,185.00 | 1,194.95 | 1,194.95 | -1.75% | 15,070 |
| Dec 17, 2025 | 1,222.90 | 1,229.55 | 1,210.00 | 1,216.20 | 1,216.20 | -0.54% | 6,231 |
| Dec 16, 2025 | 1,251.15 | 1,273.65 | 1,216.60 | 1,222.80 | 1,222.80 | -2.25% | 8,808 |
| Dec 15, 2025 | 1,227.55 | 1,262.90 | 1,225.95 | 1,250.90 | 1,250.90 | 1.30% | 9,658 |
| Dec 12, 2025 | 1,230.55 | 1,241.45 | 1,223.00 | 1,234.85 | 1,234.85 | 0.40% | 6,254 |
| Dec 11, 2025 | 1,225.70 | 1,234.00 | 1,191.40 | 1,229.90 | 1,229.90 | 0.29% | 10,229 |
| Dec 10, 2025 | 1,226.55 | 1,271.15 | 1,220.00 | 1,226.30 | 1,226.30 | -1.88% | 8,005 |
| Dec 9, 2025 | 1,240.80 | 1,253.85 | 1,212.00 | 1,249.75 | 1,249.75 | 1.35% | 9,951 |
| Dec 8, 2025 | 1,281.15 | 1,295.15 | 1,229.00 | 1,233.15 | 1,233.15 | -4.74% | 33,493 |
| Dec 5, 2025 | 1,317.25 | 1,326.35 | 1,290.00 | 1,294.50 | 1,294.50 | -1.99% | 18,996 |
| Dec 4, 2025 | 1,307.00 | 1,338.90 | 1,306.90 | 1,320.80 | 1,320.80 | 0.81% | 8,681 |
| Dec 3, 2025 | 1,318.90 | 1,328.75 | 1,300.00 | 1,310.15 | 1,310.15 | -0.87% | 14,626 |
| Dec 2, 2025 | 1,356.65 | 1,357.00 | 1,318.00 | 1,321.70 | 1,321.70 | -2.58% | 8,693 |
| Dec 1, 2025 | 1,362.75 | 1,362.80 | 1,347.55 | 1,356.65 | 1,356.65 | -0.97% | 15,521 |
| Nov 28, 2025 | 1,379.70 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.41% | 3,167 |
| Nov 27, 2025 | 1,390.05 | 1,412.40 | 1,371.30 | 1,375.60 | 1,375.60 | -1.01% | 11,727 |
| Nov 26, 2025 | 1,375.00 | 1,396.35 | 1,350.00 | 1,389.60 | 1,389.60 | 1.04% | 14,392 |
| Nov 25, 2025 | 1,369.75 | 1,381.00 | 1,336.00 | 1,375.35 | 1,375.35 | 0.97% | 6,192 |
| Nov 24, 2025 | 1,424.00 | 1,424.00 | 1,352.00 | 1,362.20 | 1,362.20 | -3.95% | 6,160 |
| Nov 21, 2025 | 1,449.00 | 1,451.20 | 1,413.00 | 1,418.25 | 1,418.25 | -1.93% | 6,449 |
| Nov 20, 2025 | 1,463.95 | 1,463.95 | 1,443.60 | 1,446.10 | 1,446.10 | -0.17% | 6,788 |
| Nov 19, 2025 | 1,421.05 | 1,460.00 | 1,421.05 | 1,448.60 | 1,448.60 | 2.57% | 25,112 |
| Nov 18, 2025 | 1,443.95 | 1,443.95 | 1,408.10 | 1,412.35 | 1,412.35 | -2.19% | 9,170 |
| Nov 17, 2025 | 1,411.05 | 1,451.95 | 1,410.05 | 1,443.95 | 1,443.95 | 2.33% | 6,688 |
| Nov 14, 2025 | 1,412.00 | 1,425.55 | 1,407.15 | 1,411.05 | 1,411.05 | -0.54% | 5,917 |
| Nov 13, 2025 | 1,397.00 | 1,433.10 | 1,394.70 | 1,418.75 | 1,418.75 | 1.83% | 16,627 |
| Nov 12, 2025 | 1,370.00 | 1,397.50 | 1,369.95 | 1,393.30 | 1,393.30 | 1.99% | 10,410 |