Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,474.65
+3.15 (0.21%)
At close: Aug 19, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,479.40 | 1,483.60 | 1,454.00 | 1,474.65 | 1,474.65 | 0.21% | 8,224 |
| Aug 18, 2026 | 1,509.20 | 1,521.50 | 1,469.00 | 1,471.50 | 1,471.50 | -1.90% | 7,541 |
| Aug 17, 2026 | 1,500.65 | 1,529.00 | 1,490.00 | 1,500.05 | 1,500.05 | 0.16% | 19,441 |
| Aug 14, 2026 | 1,457.10 | 1,506.00 | 1,456.85 | 1,497.65 | 1,497.65 | 2.80% | 68,785 |
| Aug 13, 2026 | 1,462.95 | 1,473.95 | 1,442.30 | 1,456.85 | 1,456.85 | 0.16% | 8,235 |
| Aug 12, 2026 | 1,502.50 | 1,503.00 | 1,451.20 | 1,454.55 | 1,454.55 | -2.87% | 22,673 |
| Aug 11, 2026 | 1,526.20 | 1,542.45 | 1,490.40 | 1,497.55 | 1,497.55 | -2.06% | 13,475 |
| Aug 10, 2026 | 1,537.95 | 1,556.45 | 1,520.45 | 1,529.10 | 1,529.10 | -0.58% | 18,514 |
| Aug 7, 2026 | 1,558.00 | 1,574.25 | 1,530.00 | 1,537.95 | 1,537.95 | -1.33% | 8,212 |
| Aug 6, 2026 | 1,603.90 | 1,603.90 | 1,545.60 | 1,558.75 | 1,558.75 | -2.20% | 20,772 |
| Aug 5, 2026 | 1,609.90 | 1,638.00 | 1,586.00 | 1,593.85 | 1,593.85 | -0.41% | 29,312 |
| Aug 4, 2026 | 1,582.60 | 1,681.25 | 1,580.00 | 1,600.45 | 1,600.45 | 1.55% | 123,003 |
| Aug 3, 2026 | 1,562.00 | 1,594.75 | 1,540.10 | 1,576.00 | 1,576.00 | 1.50% | 14,554 |
| Jul 31, 2026 | 1,535.00 | 1,607.50 | 1,511.65 | 1,552.70 | 1,552.70 | 1.55% | 79,377 |
| Jul 30, 2026 | 1,620.40 | 1,659.00 | 1,514.30 | 1,528.95 | 1,528.95 | -5.94% | 144,441 |
| Jul 29, 2026 | 1,663.40 | 1,668.00 | 1,612.70 | 1,625.55 | 1,625.55 | -1.30% | 23,405 |
| Jul 28, 2026 | 1,629.65 | 1,653.50 | 1,614.20 | 1,647.00 | 1,647.00 | 0.65% | 22,679 |
| Jul 27, 2026 | 1,565.75 | 1,642.00 | 1,557.00 | 1,636.35 | 1,636.35 | 4.12% | 16,457 |
| Jul 24, 2026 | 1,575.00 | 1,590.00 | 1,563.35 | 1,571.55 | 1,571.55 | -0.54% | 7,299 |
| Jul 23, 2026 | 1,582.00 | 1,614.55 | 1,574.35 | 1,580.05 | 1,580.05 | -1.30% | 15,780 |
| Jul 22, 2026 | 1,603.95 | 1,627.90 | 1,594.60 | 1,600.90 | 1,600.90 | -0.34% | 15,572 |
| Jul 21, 2026 | 1,596.25 | 1,633.00 | 1,596.25 | 1,606.35 | 1,606.35 | 0.15% | 14,805 |
| Jul 20, 2026 | 1,585.70 | 1,618.70 | 1,575.95 | 1,603.90 | 1,603.90 | 0.42% | 11,798 |
| Jul 17, 2026 | 1,609.65 | 1,609.65 | 1,574.50 | 1,597.20 | 1,597.20 | -0.35% | 26,108 |
| Jul 16, 2026 | 1,552.00 | 1,643.10 | 1,552.00 | 1,602.85 | 1,602.85 | 3.89% | 73,453 |
| Jul 15, 2026 | 1,550.50 | 1,583.00 | 1,530.45 | 1,542.90 | 1,542.90 | 0.06% | 13,212 |
| Jul 14, 2026 | 1,500.55 | 1,572.30 | 1,500.55 | 1,541.90 | 1,541.90 | 1.90% | 19,193 |
| Jul 13, 2026 | 1,485.35 | 1,530.00 | 1,478.05 | 1,513.10 | 1,513.10 | -0.86% | 22,869 |
| Jul 10, 2026 | 1,548.70 | 1,570.95 | 1,523.00 | 1,526.30 | 1,526.30 | -1.30% | 14,781 |
| Jul 9, 2026 | 1,536.00 | 1,560.30 | 1,523.60 | 1,546.35 | 1,546.35 | 1.71% | 6,185 |
| Jul 8, 2026 | 1,570.00 | 1,575.70 | 1,511.80 | 1,520.30 | 1,520.30 | -3.49% | 13,028 |
| Jul 7, 2026 | 1,615.00 | 1,634.05 | 1,570.00 | 1,575.35 | 1,575.35 | -1.87% | 16,928 |
| Jul 6, 2026 | 1,644.45 | 1,650.95 | 1,591.00 | 1,605.45 | 1,605.45 | -2.76% | 18,681 |
| Jul 3, 2026 | 1,677.85 | 1,677.85 | 1,636.75 | 1,650.95 | 1,650.95 | -0.58% | 10,684 |
| Jul 2, 2026 | 1,605.55 | 1,674.00 | 1,603.70 | 1,660.60 | 1,660.60 | 3.54% | 13,460 |
| Jul 1, 2026 | 1,567.75 | 1,608.85 | 1,567.75 | 1,603.75 | 1,603.75 | 2.93% | 14,918 |
| Jun 30, 2026 | 1,561.50 | 1,570.35 | 1,552.55 | 1,558.05 | 1,558.05 | 0.94% | 2,648 |
| Jun 29, 2026 | 1,565.90 | 1,587.90 | 1,538.90 | 1,543.50 | 1,543.50 | -1.43% | 9,849 |
| Jun 25, 2026 | 1,620.00 | 1,622.00 | 1,556.70 | 1,565.85 | 1,565.85 | -2.32% | 16,421 |
| Jun 24, 2026 | 1,582.30 | 1,607.30 | 1,582.10 | 1,603.10 | 1,603.10 | 1.31% | 9,021 |
| Jun 23, 2026 | 1,600.85 | 1,615.70 | 1,574.70 | 1,582.30 | 1,582.30 | -1.25% | 7,427 |
| Jun 22, 2026 | 1,560.90 | 1,610.00 | 1,560.65 | 1,602.30 | 1,602.30 | 2.67% | 27,577 |
| Jun 19, 2026 | 1,527.35 | 1,570.00 | 1,527.35 | 1,560.65 | 1,560.65 | 2.33% | 13,432 |
| Jun 18, 2026 | 1,549.95 | 1,557.40 | 1,515.00 | 1,525.05 | 1,525.05 | -1.61% | 10,409 |
| Jun 17, 2026 | 1,540.10 | 1,558.00 | 1,536.00 | 1,549.95 | 1,549.95 | 0.96% | 22,431 |
| Jun 16, 2026 | 1,519.95 | 1,557.95 | 1,515.60 | 1,535.15 | 1,535.15 | 1.80% | 28,294 |
| Jun 15, 2026 | 1,589.35 | 1,589.35 | 1,502.00 | 1,508.05 | 1,508.05 | -2.99% | 43,568 |
| Jun 12, 2026 | 1,533.55 | 1,583.00 | 1,510.55 | 1,554.60 | 1,554.60 | 3.42% | 59,793 |
| Jun 11, 2026 | 1,494.10 | 1,538.85 | 1,465.55 | 1,503.25 | 1,503.25 | 0.61% | 127,875 |
| Jun 10, 2026 | 1,525.65 | 1,556.50 | 1,484.55 | 1,494.10 | 1,494.10 | -1.57% | 281,188 |