Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,558.50
-40.30 (-2.52%)
Aug 1, 2025, 3:30 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,600.00 | 1,606.60 | 1,552.00 | 1,558.50 | 1,558.50 | -2.52% | 198,097 |
| Jul 31, 2025 | 1,549.70 | 1,630.00 | 1,528.30 | 1,598.80 | 1,598.80 | 2.19% | 482,920 |
| Jul 30, 2025 | 1,620.00 | 1,672.40 | 1,555.50 | 1,564.50 | 1,564.50 | -2.67% | 1,220,699 |
| Jul 29, 2025 | 1,510.00 | 1,618.90 | 1,500.40 | 1,607.40 | 1,607.40 | 5.72% | 1,109,712 |
| Jul 28, 2025 | 1,527.00 | 1,538.30 | 1,477.30 | 1,520.40 | 1,520.40 | -0.89% | 308,156 |
| Jul 25, 2025 | 1,599.90 | 1,602.00 | 1,523.10 | 1,534.00 | 1,534.00 | -4.01% | 322,654 |
| Jul 24, 2025 | 1,595.80 | 1,618.70 | 1,589.60 | 1,598.10 | 1,598.10 | 0.14% | 121,185 |
| Jul 23, 2025 | 1,599.00 | 1,615.00 | 1,585.30 | 1,595.80 | 1,595.80 | -0.09% | 160,006 |
| Jul 22, 2025 | 1,632.90 | 1,632.90 | 1,590.00 | 1,597.30 | 1,597.30 | -1.75% | 182,822 |
| Jul 21, 2025 | 1,575.00 | 1,642.70 | 1,572.00 | 1,625.70 | 1,625.70 | 2.80% | 622,161 |
| Jul 18, 2025 | 1,607.70 | 1,611.20 | 1,572.00 | 1,581.40 | 1,581.40 | -1.49% | 143,010 |
| Jul 17, 2025 | 1,589.60 | 1,610.70 | 1,571.20 | 1,605.40 | 1,605.40 | 1.22% | 216,137 |
| Jul 16, 2025 | 1,608.90 | 1,609.00 | 1,571.00 | 1,586.10 | 1,586.10 | -1.03% | 252,978 |
| Jul 15, 2025 | 1,607.00 | 1,658.30 | 1,597.20 | 1,602.60 | 1,602.60 | 2.05% | 1,349,196 |
| Jul 14, 2025 | 1,588.80 | 1,588.90 | 1,550.00 | 1,570.40 | 1,570.40 | -0.78% | 184,886 |
| Jul 11, 2025 | 1,587.10 | 1,590.90 | 1,566.10 | 1,582.80 | 1,582.80 | 0.28% | 157,020 |
| Jul 10, 2025 | 1,611.20 | 1,623.80 | 1,566.00 | 1,578.40 | 1,578.40 | -2.02% | 286,300 |
| Jul 9, 2025 | 1,599.40 | 1,615.10 | 1,592.90 | 1,611.00 | 1,611.00 | 0.82% | 196,087 |
| Jul 8, 2025 | 1,600.00 | 1,638.00 | 1,585.70 | 1,597.90 | 1,597.90 | -0.87% | 599,203 |
| Jul 7, 2025 | 1,717.40 | 1,717.40 | 1,607.00 | 1,612.00 | 1,612.00 | -5.73% | 1,098,294 |
| Jul 4, 2025 | 1,729.00 | 1,755.00 | 1,697.60 | 1,709.90 | 1,709.90 | -1.10% | 359,585 |
| Jul 3, 2025 | 1,739.90 | 1,778.60 | 1,724.00 | 1,728.90 | 1,728.90 | -0.69% | 452,279 |
| Jul 2, 2025 | 1,751.80 | 1,752.00 | 1,697.50 | 1,740.90 | 1,740.90 | -0.15% | 559,388 |
| Jul 1, 2025 | 1,720.00 | 1,757.80 | 1,701.00 | 1,743.50 | 1,743.50 | 2.11% | 1,083,208 |
| Jun 30, 2025 | 1,603.50 | 1,725.00 | 1,596.80 | 1,707.40 | 1,707.40 | 7.11% | 1,303,067 |
| Jun 27, 2025 | 1,596.00 | 1,619.00 | 1,581.00 | 1,594.10 | 1,594.10 | -0.02% | 377,362 |
| Jun 26, 2025 | 1,611.00 | 1,624.00 | 1,585.20 | 1,594.40 | 1,594.40 | -0.77% | 311,165 |
| Jun 25, 2025 | 1,590.00 | 1,619.00 | 1,578.00 | 1,606.80 | 1,606.80 | 1.82% | 475,501 |
| Jun 24, 2025 | 1,560.00 | 1,597.80 | 1,548.50 | 1,578.10 | 1,578.10 | 1.95% | 522,162 |
| Jun 23, 2025 | 1,535.00 | 1,561.00 | 1,527.90 | 1,547.90 | 1,547.90 | 0.89% | 263,333 |
| Jun 20, 2025 | 1,524.00 | 1,547.80 | 1,508.50 | 1,534.30 | 1,534.30 | 0.41% | 363,837 |
| Jun 19, 2025 | 1,544.00 | 1,558.60 | 1,507.20 | 1,528.10 | 1,528.10 | -0.95% | 333,002 |
| Jun 18, 2025 | 1,565.00 | 1,569.90 | 1,532.00 | 1,542.80 | 1,542.80 | -1.20% | 300,278 |
| Jun 17, 2025 | 1,571.10 | 1,614.00 | 1,552.00 | 1,561.60 | 1,561.60 | -0.69% | 605,938 |
| Jun 16, 2025 | 1,565.00 | 1,577.80 | 1,540.20 | 1,572.50 | 1,572.50 | 1.17% | 333,683 |
| Jun 13, 2025 | 1,547.00 | 1,582.30 | 1,525.20 | 1,554.30 | 1,554.30 | -0.54% | 448,572 |
| Jun 12, 2025 | 1,585.00 | 1,637.00 | 1,551.30 | 1,562.80 | 1,562.80 | -0.83% | 811,804 |
| Jun 11, 2025 | 1,564.90 | 1,612.00 | 1,556.20 | 1,575.90 | 1,575.90 | 1.45% | 840,406 |
| Jun 10, 2025 | 1,544.70 | 1,587.00 | 1,527.70 | 1,553.30 | 1,553.30 | 1.42% | 607,813 |
| Jun 9, 2025 | 1,550.60 | 1,554.80 | 1,499.20 | 1,531.60 | 1,531.60 | -0.84% | 491,066 |
| Jun 6, 2025 | 1,544.20 | 1,563.90 | 1,518.00 | 1,544.60 | 1,544.60 | 0.36% | 445,297 |
| Jun 5, 2025 | 1,577.50 | 1,585.00 | 1,525.00 | 1,539.00 | 1,539.00 | -2.42% | 534,271 |
| Jun 4, 2025 | 1,540.10 | 1,585.00 | 1,531.80 | 1,577.20 | 1,577.20 | 2.41% | 725,771 |
| Jun 3, 2025 | 1,483.00 | 1,594.80 | 1,476.40 | 1,540.10 | 1,540.10 | 4.05% | 2,673,869 |
| Jun 2, 2025 | 1,494.00 | 1,507.90 | 1,460.00 | 1,480.20 | 1,480.20 | -0.24% | 609,824 |
| May 30, 2025 | 1,525.00 | 1,525.00 | 1,478.00 | 1,483.70 | 1,483.70 | -2.36% | 492,193 |
| May 29, 2025 | 1,456.00 | 1,529.00 | 1,421.50 | 1,519.50 | 1,519.50 | 5.18% | 2,044,345 |
| May 28, 2025 | 1,362.90 | 1,449.80 | 1,360.10 | 1,444.70 | 1,444.70 | 6.59% | 1,524,601 |
| May 27, 2025 | 1,365.90 | 1,379.00 | 1,345.00 | 1,355.40 | 1,355.40 | -0.77% | 265,026 |
| May 26, 2025 | 1,327.40 | 1,374.90 | 1,324.40 | 1,365.90 | 1,365.90 | 2.90% | 512,012 |