Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,137.05
-43.40 (-3.68%)
At close: Oct 23, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,170.05 | 1,182.00 | 1,122.20 | 1,137.05 | 1,137.05 | -3.68% | 29,091 |
| Oct 22, 2026 | 1,180.15 | 1,205.50 | 1,167.20 | 1,180.45 | 1,180.45 | -1.36% | 22,138 |
| Oct 21, 2026 | 1,261.60 | 1,263.90 | 1,188.60 | 1,196.70 | 1,196.70 | -4.59% | 14,080 |
| Oct 19, 2026 | 1,328.50 | 1,336.55 | 1,230.20 | 1,254.25 | 1,254.25 | -6.64% | 34,735 |
| Oct 16, 2026 | 1,329.95 | 1,351.40 | 1,295.85 | 1,343.40 | 1,343.40 | 2.54% | 18,083 |
| Oct 15, 2026 | 1,353.65 | 1,365.00 | 1,306.00 | 1,310.10 | 1,310.10 | -4.23% | 18,457 |
| Oct 14, 2026 | 1,382.40 | 1,401.00 | 1,362.85 | 1,368.00 | 1,368.00 | -1.07% | 7,585 |
| Oct 13, 2026 | 1,398.00 | 1,406.80 | 1,366.00 | 1,382.80 | 1,382.80 | -1.35% | 7,015 |
| Oct 12, 2026 | 1,403.80 | 1,419.00 | 1,390.00 | 1,401.70 | 1,401.70 | 0.76% | 6,486 |
| Oct 9, 2026 | 1,389.00 | 1,406.85 | 1,376.35 | 1,391.10 | 1,391.10 | 0.15% | 9,055 |
| Oct 8, 2026 | 1,416.20 | 1,416.20 | 1,376.60 | 1,389.00 | 1,389.00 | -2.10% | 24,942 |
| Oct 7, 2026 | 1,388.05 | 1,420.95 | 1,362.00 | 1,418.75 | 1,418.75 | 2.54% | 22,997 |
| Oct 6, 2026 | 1,297.80 | 1,390.50 | 1,295.65 | 1,383.65 | 1,383.65 | 6.78% | 40,230 |
| Oct 5, 2026 | 1,299.10 | 1,322.15 | 1,291.45 | 1,295.80 | 1,295.80 | -0.43% | 12,287 |
| Oct 1, 2026 | 1,333.70 | 1,347.95 | 1,286.10 | 1,301.40 | 1,301.40 | -3.74% | 15,025 |
| Sep 30, 2026 | 1,309.35 | 1,385.00 | 1,302.05 | 1,352.00 | 1,352.00 | 3.46% | 17,862 |
| Sep 29, 2026 | 1,347.50 | 1,350.20 | 1,298.00 | 1,306.75 | 1,306.75 | -3.07% | 10,257 |
| Sep 28, 2026 | 1,363.85 | 1,363.85 | 1,335.30 | 1,348.20 | 1,348.20 | -1.33% | 12,645 |
| Sep 25, 2026 | 1,360.30 | 1,398.25 | 1,341.95 | 1,366.35 | 1,366.35 | 0.46% | 11,618 |
| Sep 24, 2026 | 1,387.50 | 1,394.95 | 1,350.60 | 1,360.15 | 1,360.15 | -1.86% | 12,723 |
| Sep 23, 2026 | 1,339.40 | 1,388.10 | 1,339.40 | 1,385.95 | 1,385.95 | 3.44% | 11,680 |
| Sep 22, 2026 | 1,369.85 | 1,385.95 | 1,335.05 | 1,339.90 | 1,339.90 | -1.91% | 18,299 |
| Sep 21, 2026 | 1,345.30 | 1,382.00 | 1,340.00 | 1,366.00 | 1,366.00 | 1.68% | 18,452 |
| Sep 18, 2026 | 1,330.00 | 1,349.60 | 1,314.05 | 1,343.40 | 1,343.40 | 1.37% | 15,214 |
| Sep 17, 2026 | 1,317.85 | 1,342.95 | 1,311.60 | 1,325.20 | 1,325.20 | 0.78% | 5,312 |
| Sep 16, 2026 | 1,294.30 | 1,319.15 | 1,269.10 | 1,314.95 | 1,314.95 | 2.36% | 8,579 |
| Sep 15, 2026 | 1,320.45 | 1,352.00 | 1,278.05 | 1,284.65 | 1,284.65 | -2.71% | 17,090 |
| Sep 11, 2026 | 1,335.65 | 1,337.00 | 1,316.40 | 1,320.45 | 1,320.45 | -1.12% | 7,733 |
| Sep 10, 2026 | 1,358.00 | 1,364.00 | 1,329.50 | 1,335.35 | 1,335.35 | -1.72% | 15,294 |
| Sep 9, 2026 | 1,345.00 | 1,363.00 | 1,336.50 | 1,358.70 | 1,358.70 | 0.98% | 10,311 |
| Sep 8, 2026 | 1,360.00 | 1,366.60 | 1,340.50 | 1,345.50 | 1,345.50 | 0.13% | 10,471 |
| Sep 7, 2026 | 1,361.95 | 1,371.30 | 1,337.90 | 1,343.70 | 1,343.70 | -1.34% | 10,126 |
| Sep 4, 2026 | 1,359.95 | 1,395.00 | 1,356.00 | 1,361.95 | 1,361.95 | 0.42% | 31,734 |
| Sep 3, 2026 | 1,370.90 | 1,410.50 | 1,351.50 | 1,356.30 | 1,356.30 | -4.29% | 88,800 |
| Sep 2, 2026 | 1,415.45 | 1,432.70 | 1,405.00 | 1,417.10 | 1,417.10 | -0.67% | 4,448 |
| Sep 1, 2026 | 1,416.50 | 1,435.00 | 1,400.10 | 1,426.70 | 1,426.70 | 1.19% | 8,639 |
| Aug 31, 2026 | 1,438.40 | 1,438.40 | 1,388.00 | 1,409.90 | 1,409.90 | -1.82% | 20,048 |
| Aug 28, 2026 | 1,460.05 | 1,460.05 | 1,429.10 | 1,436.05 | 1,436.05 | -1.35% | 12,771 |
| Aug 27, 2026 | 1,499.25 | 1,499.25 | 1,451.00 | 1,455.65 | 1,455.65 | -1.46% | 7,235 |
| Aug 26, 2026 | 1,470.10 | 1,486.00 | 1,464.15 | 1,477.20 | 1,477.20 | 1.12% | 12,636 |
| Aug 25, 2026 | 1,475.85 | 1,507.70 | 1,449.00 | 1,460.85 | 1,460.85 | -0.30% | 23,486 |
| Aug 24, 2026 | 1,448.60 | 1,503.00 | 1,448.60 | 1,475.25 | 1,465.25 | 1.77% | 24,037 |
| Aug 21, 2026 | 1,465.00 | 1,465.40 | 1,437.40 | 1,449.55 | 1,439.72 | -0.58% | 12,619 |
| Aug 20, 2026 | 1,482.00 | 1,484.95 | 1,453.15 | 1,458.05 | 1,448.17 | -1.13% | 8,628 |
| Aug 19, 2026 | 1,479.40 | 1,483.60 | 1,454.00 | 1,474.65 | 1,464.65 | 0.21% | 8,224 |
| Aug 18, 2026 | 1,509.20 | 1,521.50 | 1,469.00 | 1,471.50 | 1,461.53 | -1.90% | 7,541 |
| Aug 17, 2026 | 1,500.65 | 1,529.00 | 1,490.00 | 1,500.05 | 1,489.88 | 0.16% | 19,441 |
| Aug 14, 2026 | 1,457.10 | 1,506.00 | 1,456.85 | 1,497.65 | 1,487.50 | 2.80% | 68,785 |
| Aug 13, 2026 | 1,462.95 | 1,473.95 | 1,442.30 | 1,456.85 | 1,446.97 | 0.16% | 8,235 |
| Aug 12, 2026 | 1,502.50 | 1,503.00 | 1,451.20 | 1,454.55 | 1,444.69 | -2.87% | 22,673 |