Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India · Delayed Price · Currency is INR 1,647.00
+10.65 (0.65%)
At close: Jul 28, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,452.60 | 1,524.95 | 1,451.70 | 1,517.90 | 1,517.90 | 4.50% | 51,630 |
| Jun 8, 2026 | 1,408.20 | 1,475.00 | 1,397.30 | 1,452.55 | 1,452.55 | 1.90% | 65,554 |
| Jun 5, 2026 | 1,423.55 | 1,439.40 | 1,422.00 | 1,425.50 | 1,425.50 | 0.20% | 12,337 |
| Jun 4, 2026 | 1,409.95 | 1,449.00 | 1,406.15 | 1,422.65 | 1,422.65 | 1.01% | 28,762 |
| Jun 3, 2026 | 1,405.50 | 1,424.90 | 1,377.00 | 1,408.45 | 1,408.45 | 0.24% | 11,055 |
| Jun 2, 2026 | 1,395.20 | 1,420.00 | 1,395.00 | 1,405.05 | 1,405.05 | -0.45% | 13,008 |
| Jun 1, 2026 | 1,418.35 | 1,471.00 | 1,404.05 | 1,411.35 | 1,411.35 | 0.02% | 41,639 |
| May 29, 2026 | 1,332.30 | 1,460.60 | 1,332.30 | 1,411.00 | 1,411.00 | -2.54% | 40,857 |
| May 27, 2026 | 1,450.60 | 1,468.50 | 1,432.25 | 1,447.75 | 1,447.75 | 0.01% | 17,641 |
| May 26, 2026 | 1,457.60 | 1,483.85 | 1,442.35 | 1,447.55 | 1,447.55 | -0.66% | 36,168 |
| May 25, 2026 | 1,486.10 | 1,501.40 | 1,450.00 | 1,457.15 | 1,457.15 | -1.14% | 51,901 |
| May 22, 2026 | 1,398.65 | 1,484.00 | 1,389.35 | 1,474.00 | 1,474.00 | 6.49% | 165,477 |
| May 21, 2026 | 1,324.90 | 1,393.05 | 1,324.45 | 1,384.15 | 1,384.15 | 5.06% | 30,719 |
| May 20, 2026 | 1,324.55 | 1,327.70 | 1,300.00 | 1,317.50 | 1,317.50 | -0.53% | 24,821 |
| May 19, 2026 | 1,270.85 | 1,357.00 | 1,270.85 | 1,324.50 | 1,324.50 | 4.08% | 51,459 |
| May 18, 2026 | 1,315.95 | 1,315.95 | 1,254.10 | 1,272.60 | 1,272.60 | -3.45% | 10,643 |
| May 15, 2026 | 1,290.00 | 1,334.60 | 1,288.90 | 1,318.05 | 1,318.05 | 1.50% | 17,546 |