Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India flag India · Delayed Price · Currency is INR
1,459.60
+16.80 (1.16%)
Oct 27, 2025, 3:29 PM IST

NSE:DEEPAKFERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20251,439.101,465.201,435.101,459.901,459.901.19%137,689
Oct 24, 20251,439.001,449.901,425.001,442.801,442.800.59%138,688
Oct 23, 20251,449.001,466.501,420.001,434.401,434.40-0.38%272,023
Oct 21, 20251,423.701,443.201,423.001,439.801,439.801.13%21,549
Oct 20, 20251,444.001,452.801,413.001,423.701,423.70-1.47%189,114
Oct 17, 20251,449.001,449.001,429.001,445.001,445.000.27%122,690
Oct 16, 20251,420.001,449.001,416.401,441.101,441.101.52%129,861
Oct 15, 20251,416.901,429.801,400.001,419.501,419.500.25%276,782
Oct 14, 20251,494.601,495.001,401.101,416.001,416.00-4.59%485,908
Oct 13, 20251,490.001,492.501,464.301,484.101,484.10-0.86%238,612
Oct 10, 20251,507.001,515.801,490.001,497.001,497.00-0.99%190,710
Oct 9, 20251,544.301,548.801,505.001,512.001,512.00-2.09%173,169
Oct 8, 20251,540.001,557.901,533.001,544.301,544.300.04%104,385
Oct 7, 20251,550.801,562.001,527.601,543.701,543.70-0.52%129,109
Oct 6, 20251,574.001,593.601,542.001,551.701,551.70-1.32%300,554
Oct 3, 20251,549.101,581.101,531.601,572.401,572.401.64%292,023
Oct 1, 20251,513.501,553.701,486.001,547.101,547.103.01%271,286
Sep 30, 20251,500.801,525.501,490.001,501.901,501.900.07%211,669
Sep 29, 20251,525.001,548.701,490.001,500.801,500.80-2.01%267,523
Sep 26, 20251,537.201,555.001,520.001,531.601,531.60-0.98%291,054
Sep 25, 20251,582.001,582.001,537.001,546.701,546.70-2.13%254,249
Sep 24, 20251,519.601,597.801,512.001,580.301,580.304.06%1,153,682
Sep 23, 20251,451.701,547.901,443.001,518.601,518.604.47%703,222
Sep 22, 20251,455.101,472.001,445.001,453.601,453.60-0.25%130,157
Sep 19, 20251,454.301,462.001,441.601,457.301,457.300.43%233,209
Sep 18, 20251,470.001,479.901,424.001,451.001,451.00-0.83%237,359
Sep 17, 20251,434.001,487.801,430.001,463.201,463.202.66%481,750
Sep 16, 20251,410.901,429.801,407.901,425.301,425.301.24%144,060
Sep 15, 20251,400.701,422.001,395.001,407.901,407.900.51%122,697
Sep 12, 20251,429.901,429.901,397.501,400.701,400.70-2.10%293,158
Sep 11, 20251,425.501,443.801,415.201,430.801,430.800.75%156,442
Sep 10, 20251,418.501,427.801,412.801,420.101,420.100.52%128,961
Sep 9, 20251,407.001,421.901,390.501,412.701,412.700.98%170,964
Sep 8, 20251,404.201,413.201,376.201,399.001,399.00-0.33%207,457
Sep 5, 20251,440.001,451.301,401.801,403.701,403.70-2.75%178,892
Sep 4, 20251,459.001,461.501,428.401,443.401,443.400.06%229,337
Sep 3, 20251,446.101,487.901,436.601,442.501,442.50-0.37%262,327
Sep 2, 20251,401.701,458.701,401.701,447.801,447.802.94%321,223
Sep 1, 20251,389.001,415.001,383.201,406.401,396.401.34%303,777
Aug 29, 20251,432.001,437.501,378.901,387.801,377.93-2.87%241,989
Aug 28, 20251,445.001,458.001,421.701,428.801,418.64-1.71%138,279
Aug 26, 20251,500.001,504.201,440.001,453.701,443.36-3.18%361,893
Aug 25, 20251,532.001,554.101,495.101,501.501,490.82-1.80%188,031
Aug 22, 20251,519.901,550.001,507.001,529.101,518.230.64%253,088
Aug 21, 20251,499.701,529.301,487.201,519.401,508.601.85%221,779
Aug 20, 20251,475.801,498.401,460.001,491.801,481.191.11%165,834
Aug 19, 20251,469.401,486.301,460.001,475.401,464.910.41%140,819
Aug 18, 20251,474.901,486.801,448.201,469.401,458.951.49%159,823
Aug 14, 20251,434.101,459.001,411.101,447.801,437.510.93%154,425
Aug 13, 20251,455.001,466.001,430.001,434.501,424.30-0.91%178,698