Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 985.00
+76.00 (8.36%)
Apr 1, 2026, 3:30 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 957.95 | 1,005.00 | 933.60 | 988.35 | 988.35 | 8.73% | 853,406 |
| Mar 30, 2026 | 917.50 | 942.40 | 905.00 | 909.00 | 909.00 | -4.37% | 614,934 |
| Mar 27, 2026 | 999.00 | 1,007.70 | 945.00 | 950.55 | 950.55 | -4.85% | 826,213 |
| Mar 25, 2026 | 927.10 | 1,038.60 | 924.60 | 999.05 | 999.05 | 8.47% | 6,810,763 |
| Mar 24, 2026 | 899.00 | 932.55 | 871.00 | 921.05 | 921.05 | 5.61% | 510,412 |
| Mar 23, 2026 | 903.00 | 905.00 | 866.40 | 872.10 | 872.10 | -4.01% | 290,930 |
| Mar 20, 2026 | 919.50 | 932.80 | 903.35 | 908.55 | 908.55 | -0.57% | 276,351 |
| Mar 19, 2026 | 916.65 | 933.65 | 911.75 | 913.75 | 913.75 | -3.14% | 204,658 |
| Mar 18, 2026 | 918.55 | 954.00 | 911.00 | 943.40 | 943.40 | 3.73% | 388,161 |
| Mar 17, 2026 | 934.00 | 937.85 | 906.10 | 909.50 | 909.50 | -2.72% | 501,898 |
| Mar 16, 2026 | 943.95 | 949.85 | 921.05 | 934.90 | 934.90 | -0.92% | 282,085 |
| Mar 13, 2026 | 973.55 | 982.70 | 940.00 | 943.55 | 943.55 | -3.55% | 305,976 |
| Mar 12, 2026 | 990.00 | 1,000.85 | 970.05 | 978.30 | 978.30 | -1.86% | 220,625 |
| Mar 11, 2026 | 979.90 | 1,026.00 | 976.25 | 996.85 | 996.85 | 1.73% | 561,288 |
| Mar 10, 2026 | 945.00 | 995.00 | 936.05 | 979.90 | 979.90 | 5.12% | 689,839 |
| Mar 9, 2026 | 949.10 | 954.90 | 901.20 | 932.15 | 932.15 | -3.18% | 337,784 |
| Mar 6, 2026 | 946.00 | 971.70 | 945.00 | 962.80 | 962.80 | 1.30% | 194,512 |
| Mar 5, 2026 | 950.00 | 971.70 | 927.90 | 950.45 | 950.45 | 0.84% | 240,391 |
| Mar 4, 2026 | 979.35 | 979.35 | 936.00 | 942.55 | 942.55 | -3.76% | 217,164 |
| Mar 2, 2026 | 936.00 | 1,006.60 | 918.80 | 979.35 | 979.35 | -1.67% | 228,489 |
| Feb 27, 2026 | 995.00 | 1,003.80 | 973.00 | 996.00 | 996.00 | 0.67% | 218,338 |
| Feb 26, 2026 | 990.50 | 1,001.90 | 980.90 | 989.40 | 989.40 | 0.04% | 90,902 |
| Feb 25, 2026 | 999.00 | 1,005.00 | 985.00 | 989.00 | 989.00 | -0.52% | 127,249 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 976.20 | 994.20 | 994.20 | -0.58% | 133,527 |
| Feb 23, 2026 | 1,011.00 | 1,016.50 | 991.80 | 1,000.00 | 1,000.00 | -0.05% | 149,782 |
| Feb 20, 2026 | 1,009.60 | 1,011.00 | 992.10 | 1,000.50 | 1,000.50 | -0.30% | 117,388 |
| Feb 19, 2026 | 1,030.00 | 1,034.40 | 1,000.00 | 1,003.50 | 1,003.50 | -2.74% | 152,188 |
| Feb 18, 2026 | 1,043.10 | 1,058.00 | 1,026.00 | 1,031.80 | 1,031.80 | -0.25% | 218,989 |
| Feb 17, 2026 | 1,022.20 | 1,045.20 | 1,016.90 | 1,034.40 | 1,034.40 | 1.03% | 130,086 |
| Feb 16, 2026 | 1,028.90 | 1,037.40 | 1,016.80 | 1,023.90 | 1,023.90 | -0.67% | 109,969 |
| Feb 13, 2026 | 1,040.20 | 1,049.80 | 1,023.40 | 1,030.80 | 1,030.80 | -1.31% | 175,387 |
| Feb 12, 2026 | 1,068.70 | 1,068.70 | 1,029.00 | 1,044.50 | 1,044.50 | -1.64% | 194,766 |
| Feb 11, 2026 | 1,071.00 | 1,073.30 | 1,053.00 | 1,061.90 | 1,061.90 | -0.71% | 171,830 |
| Feb 10, 2026 | 1,082.10 | 1,093.80 | 1,065.00 | 1,069.50 | 1,069.50 | -0.84% | 289,143 |
| Feb 9, 2026 | 997.40 | 1,090.00 | 990.70 | 1,078.60 | 1,078.60 | 8.20% | 984,276 |
| Feb 6, 2026 | 1,005.10 | 1,010.20 | 982.20 | 996.90 | 996.90 | -2.05% | 244,250 |
| Feb 5, 2026 | 1,051.40 | 1,054.70 | 1,012.80 | 1,017.80 | 1,017.80 | -2.53% | 265,520 |
| Feb 4, 2026 | 1,000.00 | 1,048.00 | 1,000.00 | 1,044.20 | 1,044.20 | 2.48% | 410,304 |
| Feb 3, 2026 | 1,015.00 | 1,042.60 | 992.00 | 1,018.90 | 1,018.90 | 5.08% | 716,769 |
| Feb 2, 2026 | 990.00 | 1,000.00 | 960.10 | 969.60 | 969.60 | -2.08% | 579,368 |
| Feb 1, 2026 | 1,050.00 | 1,064.20 | 977.40 | 990.20 | 990.20 | -6.21% | 458,670 |
| Jan 30, 2026 | 1,082.00 | 1,087.10 | 1,013.80 | 1,055.80 | 1,055.80 | -5.27% | 1,912,271 |
| Jan 29, 2026 | 1,172.00 | 1,180.80 | 1,085.10 | 1,114.50 | 1,114.50 | -4.86% | 829,781 |
| Jan 28, 2026 | 1,162.00 | 1,177.70 | 1,144.80 | 1,171.40 | 1,171.40 | 1.29% | 199,163 |
| Jan 27, 2026 | 1,180.90 | 1,185.10 | 1,137.00 | 1,156.50 | 1,156.50 | -1.96% | 178,771 |
| Jan 23, 2026 | 1,170.00 | 1,196.10 | 1,170.00 | 1,179.60 | 1,179.60 | -0.22% | 117,370 |
| Jan 22, 2026 | 1,142.30 | 1,186.90 | 1,142.30 | 1,182.20 | 1,182.20 | 2.76% | 127,756 |
| Jan 21, 2026 | 1,142.10 | 1,164.00 | 1,126.40 | 1,150.40 | 1,150.40 | 0.42% | 254,984 |
| Jan 20, 2026 | 1,191.10 | 1,193.50 | 1,140.50 | 1,145.60 | 1,145.60 | -4.07% | 256,152 |
| Jan 19, 2026 | 1,193.70 | 1,205.80 | 1,183.40 | 1,194.20 | 1,194.20 | -0.33% | 97,209 |