Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,606.00
+88.60 (5.84%)
At close: Jul 29, 2025
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1,563.00 | 1,569.00 | 1,530.00 | 1,539.05 | 1,539.05 | -1.44% | 10,441 |
| Jun 17, 2025 | 1,572.75 | 1,613.90 | 1,555.00 | 1,561.60 | 1,561.60 | -0.71% | 35,775 |
| Jun 16, 2025 | 1,555.15 | 1,578.80 | 1,538.85 | 1,572.75 | 1,572.75 | 1.31% | 21,857 |
| Jun 13, 2025 | 1,540.05 | 1,582.00 | 1,523.90 | 1,552.40 | 1,552.40 | -0.86% | 36,174 |
| Jun 12, 2025 | 1,585.00 | 1,635.20 | 1,551.00 | 1,565.80 | 1,565.80 | -0.55% | 25,699 |
| Jun 11, 2025 | 1,562.10 | 1,611.00 | 1,556.15 | 1,574.45 | 1,574.45 | 1.20% | 71,925 |
| Jun 10, 2025 | 1,545.00 | 1,585.10 | 1,531.15 | 1,555.75 | 1,555.75 | 1.61% | 21,659 |
| Jun 9, 2025 | 1,545.15 | 1,554.95 | 1,500.00 | 1,531.15 | 1,531.15 | -0.69% | 14,253 |
| Jun 6, 2025 | 1,540.45 | 1,563.75 | 1,517.30 | 1,541.75 | 1,541.75 | 0.17% | 42,454 |
| Jun 5, 2025 | 1,581.00 | 1,582.60 | 1,525.05 | 1,539.15 | 1,539.15 | -2.34% | 22,664 |
| Jun 4, 2025 | 1,543.00 | 1,584.00 | 1,532.05 | 1,576.05 | 1,576.05 | 2.39% | 38,927 |
| Jun 3, 2025 | 1,482.00 | 1,594.10 | 1,476.10 | 1,539.25 | 1,539.25 | 4.28% | 88,528 |
| Jun 2, 2025 | 1,483.55 | 1,506.00 | 1,460.00 | 1,476.10 | 1,476.10 | -0.50% | 20,149 |
| May 30, 2025 | 1,524.35 | 1,524.40 | 1,479.00 | 1,483.50 | 1,483.50 | -2.40% | 51,846 |
| May 29, 2025 | 1,450.05 | 1,526.15 | 1,425.00 | 1,519.95 | 1,519.95 | 5.16% | 157,994 |
| May 28, 2025 | 1,356.15 | 1,450.00 | 1,356.15 | 1,445.35 | 1,445.35 | 6.66% | 60,659 |
| May 27, 2025 | 1,354.05 | 1,379.30 | 1,345.50 | 1,355.15 | 1,355.15 | -0.85% | 25,145 |
| May 26, 2025 | 1,349.20 | 1,374.55 | 1,327.05 | 1,366.75 | 1,366.75 | 2.99% | 15,313 |