Skip to main content
logo
Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India flag India · Delayed Price · Currency is INR
1,549.95
+14.80 (0.96%)
At close: Jun 17, 2026

BOM:500645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 20261,519.951,557.951,515.601,535.151,535.151.80%28,294
Jun 15, 20261,589.351,589.351,502.001,508.051,508.05-2.99%43,568
Jun 12, 20261,533.551,583.001,510.551,554.601,554.603.42%59,793
Jun 11, 20261,494.101,538.851,465.551,503.251,503.250.61%127,875
Jun 10, 20261,525.651,556.501,484.551,494.101,494.10-1.57%281,188
Jun 9, 20261,452.601,524.951,451.701,517.901,517.904.50%51,630
Jun 8, 20261,408.201,475.001,397.301,452.551,452.551.90%65,554
Jun 5, 20261,423.551,439.401,422.001,425.501,425.500.20%12,337
Jun 4, 20261,409.951,449.001,406.151,422.651,422.651.01%28,762
Jun 3, 20261,405.501,424.901,377.001,408.451,408.450.24%11,055
Jun 2, 20261,395.201,420.001,395.001,405.051,405.05-0.45%13,008
Jun 1, 20261,418.351,471.001,404.051,411.351,411.350.02%41,639
May 29, 20261,332.301,460.601,332.301,411.001,411.00-2.54%40,857
May 27, 20261,450.601,468.501,432.251,447.751,447.750.01%17,641
May 26, 20261,457.601,483.851,442.351,447.551,447.55-0.66%36,168
May 25, 20261,486.101,501.401,450.001,457.151,457.15-1.14%51,901
May 22, 20261,398.651,484.001,389.351,474.001,474.006.49%165,477
May 21, 20261,324.901,393.051,324.451,384.151,384.155.06%30,719
May 20, 20261,324.551,327.701,300.001,317.501,317.50-0.53%24,821
May 19, 20261,270.851,357.001,270.851,324.501,324.504.08%51,459
May 18, 20261,315.951,315.951,254.101,272.601,272.60-3.45%10,643
May 15, 20261,290.001,334.601,288.901,318.051,318.051.50%17,546
May 14, 20261,278.951,304.301,269.251,298.551,298.552.36%30,848
May 13, 20261,226.001,296.601,220.551,268.651,268.653.51%33,752
May 12, 20261,267.701,268.251,213.551,225.601,225.60-4.17%39,203
May 11, 20261,326.001,327.001,270.751,278.951,278.95-4.64%21,640
May 8, 20261,347.951,361.001,325.701,341.201,341.200.13%27,355
May 7, 20261,291.001,348.001,281.001,339.501,339.503.48%54,799
May 6, 20261,270.301,297.801,259.201,294.501,294.502.08%28,677
May 5, 20261,294.951,300.001,264.851,268.151,268.15-1.65%19,043
May 4, 20261,262.551,306.901,262.551,289.401,289.402.05%31,375
Apr 30, 20261,234.751,285.001,224.151,263.451,263.451.90%55,153
Apr 29, 20261,215.151,255.001,215.151,239.901,239.901.58%28,143
Apr 28, 20261,238.201,244.901,208.951,220.601,220.60-1.60%7,239
Apr 27, 20261,229.351,255.601,224.701,240.401,240.401.39%20,132
Apr 24, 20261,267.551,267.551,209.001,223.451,223.45-2.39%16,581
Apr 23, 20261,261.401,285.951,234.851,253.401,253.40-1.33%35,159
Apr 22, 20261,280.501,280.501,254.151,270.351,270.350.32%16,052
Apr 21, 20261,228.001,293.201,226.201,266.301,266.303.11%19,802
Apr 20, 20261,248.051,250.951,200.001,228.051,228.05-0.08%17,121
Apr 17, 20261,200.501,254.251,198.651,229.001,229.002.53%64,336
Apr 16, 20261,214.151,225.001,179.701,198.651,198.65-1.27%80,006
Apr 15, 20261,077.101,235.151,077.101,214.101,214.1013.30%149,649
Apr 13, 20261,059.551,092.001,035.001,071.601,071.60-1.54%21,397
Apr 10, 20261,079.351,091.801,063.901,088.401,088.402.93%14,632
Apr 9, 20261,047.351,076.751,040.101,057.401,057.400.66%35,635
Apr 8, 20261,055.601,055.601,002.151,050.451,050.456.92%52,320
Apr 7, 2026980.05994.35973.15982.50982.50-0.13%18,032
Apr 6, 2026997.75997.75959.40983.80983.80-1.11%37,665
Apr 2, 2026968.00997.70944.10994.80994.800.68%24,403