Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,345.50
+1.80 (0.13%)
At close: Sep 8, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,386 |
| 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 |
| Aug 11, 2026 | 1,526.20 | 1,542.45 | 1,490.40 | 1,497.55 | 1,487.40 | -2.06% | 13,475 |
| Aug 10, 2026 | 1,537.95 | 1,556.45 | 1,520.45 | 1,529.10 | 1,518.73 | -0.58% | 18,514 |
| Aug 7, 2026 | 1,558.00 | 1,574.25 | 1,530.00 | 1,537.95 | 1,527.52 | -1.33% | 8,212 |
| Aug 6, 2026 | 1,603.90 | 1,603.90 | 1,545.60 | 1,558.75 | 1,548.18 | -2.20% | 20,772 |
| Aug 5, 2026 | 1,609.90 | 1,638.00 | 1,586.00 | 1,593.85 | 1,583.05 | -0.41% | 29,312 |
| Aug 4, 2026 | 1,582.60 | 1,681.25 | 1,580.00 | 1,600.45 | 1,589.60 | 1.55% | 123,003 |
| Aug 3, 2026 | 1,562.00 | 1,594.75 | 1,540.10 | 1,576.00 | 1,565.32 | 1.50% | 14,554 |
| Jul 31, 2026 | 1,535.00 | 1,607.50 | 1,511.65 | 1,552.70 | 1,542.18 | 1.55% | 79,377 |
| Jul 30, 2026 | 1,620.40 | 1,659.00 | 1,514.30 | 1,528.95 | 1,518.59 | -5.94% | 144,441 |
| Jul 29, 2026 | 1,663.40 | 1,668.00 | 1,612.70 | 1,625.55 | 1,614.53 | -1.30% | 23,405 |
| Jul 28, 2026 | 1,629.65 | 1,653.50 | 1,614.20 | 1,647.00 | 1,635.84 | 0.65% | 22,679 |
| Jul 27, 2026 | 1,565.75 | 1,642.00 | 1,557.00 | 1,636.35 | 1,625.26 | 4.12% | 16,457 |
| Jul 24, 2026 | 1,575.00 | 1,590.00 | 1,563.35 | 1,571.55 | 1,560.90 | -0.54% | 7,299 |
| Jul 23, 2026 | 1,582.00 | 1,614.55 | 1,574.35 | 1,580.05 | 1,569.34 | -1.30% | 15,780 |
| Jul 22, 2026 | 1,603.95 | 1,627.90 | 1,594.60 | 1,600.90 | 1,590.05 | -0.34% | 15,572 |
| Jul 21, 2026 | 1,596.25 | 1,633.00 | 1,596.25 | 1,606.35 | 1,595.46 | 0.15% | 14,805 |
| Jul 20, 2026 | 1,585.70 | 1,618.70 | 1,575.95 | 1,603.90 | 1,593.03 | 0.42% | 11,798 |
| Jul 17, 2026 | 1,609.65 | 1,609.65 | 1,574.50 | 1,597.20 | 1,586.37 | -0.35% | 26,108 |
| Jul 16, 2026 | 1,552.00 | 1,643.10 | 1,552.00 | 1,602.85 | 1,591.99 | 3.89% | 73,453 |
| Jul 15, 2026 | 1,550.50 | 1,583.00 | 1,530.45 | 1,542.90 | 1,532.44 | 0.06% | 13,212 |
| Jul 14, 2026 | 1,500.55 | 1,572.30 | 1,500.55 | 1,541.90 | 1,531.45 | 1.90% | 19,193 |
| Jul 13, 2026 | 1,485.35 | 1,530.00 | 1,478.05 | 1,513.10 | 1,502.84 | -0.86% | 22,869 |
| Jul 10, 2026 | 1,548.70 | 1,570.95 | 1,523.00 | 1,526.30 | 1,515.95 | -1.30% | 14,781 |
| Jul 9, 2026 | 1,536.00 | 1,560.30 | 1,523.60 | 1,546.35 | 1,535.87 | 1.71% | 6,185 |
| Jul 8, 2026 | 1,570.00 | 1,575.70 | 1,511.80 | 1,520.30 | 1,509.99 | -3.49% | 13,028 |
| Jul 7, 2026 | 1,615.00 | 1,634.05 | 1,570.00 | 1,575.35 | 1,564.67 | -1.87% | 16,928 |
| Jul 6, 2026 | 1,644.45 | 1,650.95 | 1,591.00 | 1,605.45 | 1,594.57 | -2.76% | 18,681 |
| Jul 3, 2026 | 1,677.85 | 1,677.85 | 1,636.75 | 1,650.95 | 1,639.76 | -0.58% | 10,684 |
| Jul 2, 2026 | 1,605.55 | 1,674.00 | 1,603.70 | 1,660.60 | 1,649.34 | 3.54% | 13,460 |
| Jul 1, 2026 | 1,567.75 | 1,608.85 | 1,567.75 | 1,603.75 | 1,592.88 | 2.93% | 14,918 |