Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,268.15
-21.25 (-1.65%)
At close: May 5, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,270.30 | 1,297.80 | 1,259.20 | 1,294.50 | 1,294.50 | 2.08% | 28,677 |
| May 5, 2026 | 1,294.95 | 1,300.00 | 1,264.85 | 1,268.15 | 1,268.15 | -1.65% | 19,043 |
| May 4, 2026 | 1,262.55 | 1,306.90 | 1,262.55 | 1,289.40 | 1,289.40 | 2.05% | 31,375 |
| Apr 30, 2026 | 1,234.75 | 1,285.00 | 1,224.15 | 1,263.45 | 1,263.45 | 1.90% | 55,153 |
| Apr 29, 2026 | 1,215.15 | 1,255.00 | 1,215.15 | 1,239.90 | 1,239.90 | 1.58% | 28,143 |
| Apr 28, 2026 | 1,238.20 | 1,244.90 | 1,208.95 | 1,220.60 | 1,220.60 | -1.60% | 7,239 |
| Apr 27, 2026 | 1,229.35 | 1,255.60 | 1,224.70 | 1,240.40 | 1,240.40 | 1.39% | 20,132 |
| Apr 24, 2026 | 1,267.55 | 1,267.55 | 1,209.00 | 1,223.45 | 1,223.45 | -2.39% | 16,581 |
| Apr 23, 2026 | 1,261.40 | 1,285.95 | 1,234.85 | 1,253.40 | 1,253.40 | -1.33% | 35,159 |
| Apr 22, 2026 | 1,280.50 | 1,280.50 | 1,254.15 | 1,270.35 | 1,270.35 | 0.32% | 16,052 |
| Apr 21, 2026 | 1,228.00 | 1,293.20 | 1,226.20 | 1,266.30 | 1,266.30 | 3.11% | 19,802 |
| Apr 20, 2026 | 1,248.05 | 1,250.95 | 1,200.00 | 1,228.05 | 1,228.05 | -0.08% | 17,121 |
| Apr 17, 2026 | 1,200.50 | 1,254.25 | 1,198.65 | 1,229.00 | 1,229.00 | 2.53% | 64,336 |
| Apr 16, 2026 | 1,214.15 | 1,225.00 | 1,179.70 | 1,198.65 | 1,198.65 | -1.27% | 80,006 |
| Apr 15, 2026 | 1,077.10 | 1,235.15 | 1,077.10 | 1,214.10 | 1,214.10 | 13.30% | 149,649 |
| Apr 13, 2026 | 1,059.55 | 1,092.00 | 1,035.00 | 1,071.60 | 1,071.60 | -1.54% | 21,397 |
| Apr 10, 2026 | 1,079.35 | 1,091.80 | 1,063.90 | 1,088.40 | 1,088.40 | 2.93% | 14,632 |
| Apr 9, 2026 | 1,047.35 | 1,076.75 | 1,040.10 | 1,057.40 | 1,057.40 | 0.66% | 35,635 |
| Apr 8, 2026 | 1,055.60 | 1,055.60 | 1,002.15 | 1,050.45 | 1,050.45 | 6.92% | 52,320 |
| Apr 7, 2026 | 980.05 | 994.35 | 973.15 | 982.50 | 982.50 | -0.13% | 18,032 |
| Apr 6, 2026 | 997.75 | 997.75 | 959.40 | 983.80 | 983.80 | -1.11% | 37,665 |
| Apr 2, 2026 | 968.00 | 997.70 | 944.10 | 994.80 | 994.80 | 0.68% | 24,403 |
| Apr 1, 2026 | 951.30 | 1,004.20 | 934.50 | 988.05 | 988.05 | 8.65% | 63,636 |
| Mar 30, 2026 | 949.90 | 949.90 | 905.30 | 909.40 | 909.40 | -4.28% | 28,460 |
| Mar 27, 2026 | 1,003.10 | 1,007.55 | 947.00 | 950.10 | 950.10 | -4.85% | 58,280 |
| Mar 25, 2026 | 929.90 | 1,038.65 | 925.00 | 998.50 | 998.50 | 8.48% | 328,300 |
| Mar 24, 2026 | 898.90 | 932.20 | 871.25 | 920.45 | 920.45 | 5.67% | 22,413 |
| Mar 23, 2026 | 900.45 | 904.75 | 865.45 | 871.05 | 871.05 | -4.28% | 49,744 |
| Mar 20, 2026 | 918.45 | 931.45 | 904.00 | 910.00 | 910.00 | -0.35% | 8,034 |
| Mar 19, 2026 | 926.60 | 932.50 | 912.15 | 913.20 | 913.20 | -3.14% | 9,612 |
| Mar 18, 2026 | 921.95 | 953.90 | 910.60 | 942.80 | 942.80 | 3.58% | 31,397 |
| Mar 17, 2026 | 936.00 | 936.00 | 907.00 | 910.20 | 910.20 | -2.51% | 16,807 |
| Mar 16, 2026 | 942.05 | 946.50 | 921.20 | 933.65 | 933.65 | -1.08% | 40,915 |
| Mar 13, 2026 | 970.40 | 982.75 | 941.00 | 943.85 | 943.85 | -3.35% | 14,334 |
| Mar 12, 2026 | 993.95 | 1,001.60 | 970.10 | 976.60 | 976.60 | -2.07% | 23,769 |
| Mar 11, 2026 | 979.95 | 1,025.95 | 979.00 | 997.25 | 997.25 | 1.77% | 49,007 |
| Mar 10, 2026 | 940.15 | 994.45 | 937.60 | 979.95 | 979.95 | 4.96% | 48,763 |
| Mar 9, 2026 | 954.95 | 954.95 | 902.25 | 933.60 | 933.60 | -2.92% | 20,004 |
| Mar 6, 2026 | 946.00 | 980.00 | 946.00 | 961.65 | 961.65 | 1.55% | 10,286 |
| 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 |