Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,234.15
-20.00 (-1.59%)
At close: Dec 29, 2025
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,400.00 | 1,409.60 | 1,359.35 | 1,366.15 | 1,366.15 | -1.81% | 23,399 |
| Nov 10, 2025 | 1,420.90 | 1,447.35 | 1,388.40 | 1,391.40 | 1,391.40 | -2.50% | 21,430 |
| Nov 7, 2025 | 1,436.00 | 1,447.35 | 1,416.30 | 1,427.05 | 1,427.05 | -0.10% | 5,426 |
| Nov 6, 2025 | 1,450.00 | 1,471.00 | 1,421.00 | 1,428.50 | 1,428.50 | -5.01% | 20,292 |
| Nov 4, 2025 | 1,490.40 | 1,520.00 | 1,489.30 | 1,503.85 | 1,503.85 | 1.15% | 16,460 |
| Nov 3, 2025 | 1,488.95 | 1,501.40 | 1,480.15 | 1,486.75 | 1,486.75 | -0.32% | 3,299 |
| Oct 31, 2025 | 1,487.70 | 1,527.60 | 1,483.60 | 1,491.45 | 1,491.45 | 0.45% | 11,620 |
| Oct 30, 2025 | 1,493.25 | 1,501.85 | 1,482.40 | 1,484.80 | 1,484.80 | -1.28% | 9,857 |
| Oct 29, 2025 | 1,525.00 | 1,542.95 | 1,491.00 | 1,504.05 | 1,504.05 | -0.93% | 10,248 |
| Oct 28, 2025 | 1,451.60 | 1,540.00 | 1,451.60 | 1,518.20 | 1,518.20 | 3.98% | 91,568 |
| Oct 27, 2025 | 1,440.00 | 1,464.70 | 1,436.05 | 1,460.15 | 1,460.15 | 1.23% | 4,548 |
| Oct 24, 2025 | 1,451.95 | 1,451.95 | 1,425.00 | 1,442.45 | 1,442.45 | 0.33% | 7,463 |
| Oct 23, 2025 | 1,440.50 | 1,467.10 | 1,420.00 | 1,437.75 | 1,437.75 | - | 9,713 |
| Oct 21, 2025 | 1,421.40 | 1,442.10 | 1,421.40 | 1,437.80 | 1,437.80 | 1.16% | 899 |
| Oct 20, 2025 | 1,444.00 | 1,452.00 | 1,412.85 | 1,421.35 | 1,421.35 | -1.47% | 3,744 |
| Oct 17, 2025 | 1,446.05 | 1,448.50 | 1,430.00 | 1,442.55 | 1,442.55 | 0.12% | 3,631 |