Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,548.60
+46.70 (3.11%)
Oct 1, 2025, 3:30 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,513.50 | 1,553.70 | 1,486.00 | 1,547.10 | 1,547.10 | 3.01% | 271,286 |
| Sep 30, 2025 | 1,500.80 | 1,525.50 | 1,490.00 | 1,501.90 | 1,501.90 | 0.07% | 211,669 |
| Sep 29, 2025 | 1,525.00 | 1,548.70 | 1,490.00 | 1,500.80 | 1,500.80 | -2.01% | 267,523 |
| Sep 26, 2025 | 1,537.20 | 1,555.00 | 1,520.00 | 1,531.60 | 1,531.60 | -0.98% | 291,054 |
| Sep 25, 2025 | 1,582.00 | 1,582.00 | 1,537.00 | 1,546.70 | 1,546.70 | -2.13% | 254,249 |
| Sep 24, 2025 | 1,519.60 | 1,597.80 | 1,512.00 | 1,580.30 | 1,580.30 | 4.06% | 1,153,682 |
| Sep 23, 2025 | 1,451.70 | 1,547.90 | 1,443.00 | 1,518.60 | 1,518.60 | 4.47% | 703,222 |
| Sep 22, 2025 | 1,455.10 | 1,472.00 | 1,445.00 | 1,453.60 | 1,453.60 | -0.25% | 130,157 |
| Sep 19, 2025 | 1,454.30 | 1,462.00 | 1,441.60 | 1,457.30 | 1,457.30 | 0.43% | 233,209 |
| Sep 18, 2025 | 1,470.00 | 1,479.90 | 1,424.00 | 1,451.00 | 1,451.00 | -0.83% | 237,359 |
| Sep 17, 2025 | 1,434.00 | 1,487.80 | 1,430.00 | 1,463.20 | 1,463.20 | 2.66% | 481,750 |
| Sep 16, 2025 | 1,410.90 | 1,429.80 | 1,407.90 | 1,425.30 | 1,425.30 | 1.24% | 144,060 |
| Sep 15, 2025 | 1,400.70 | 1,422.00 | 1,395.00 | 1,407.90 | 1,407.90 | 0.51% | 122,697 |
| Sep 12, 2025 | 1,429.90 | 1,429.90 | 1,397.50 | 1,400.70 | 1,400.70 | -2.10% | 293,158 |
| Sep 11, 2025 | 1,425.50 | 1,443.80 | 1,415.20 | 1,430.80 | 1,430.80 | 0.75% | 156,442 |
| Sep 10, 2025 | 1,418.50 | 1,427.80 | 1,412.80 | 1,420.10 | 1,420.10 | 0.52% | 128,961 |
| Sep 9, 2025 | 1,407.00 | 1,421.90 | 1,390.50 | 1,412.70 | 1,412.70 | 0.98% | 170,964 |
| Sep 8, 2025 | 1,404.20 | 1,413.20 | 1,376.20 | 1,399.00 | 1,399.00 | -0.33% | 207,457 |
| Sep 5, 2025 | 1,440.00 | 1,451.30 | 1,401.80 | 1,403.70 | 1,403.70 | -2.75% | 178,892 |
| Sep 4, 2025 | 1,459.00 | 1,461.50 | 1,428.40 | 1,443.40 | 1,443.40 | 0.06% | 229,337 |
| Sep 3, 2025 | 1,446.10 | 1,487.90 | 1,436.60 | 1,442.50 | 1,442.50 | -0.37% | 262,327 |
| Sep 2, 2025 | 1,401.70 | 1,458.70 | 1,401.70 | 1,447.80 | 1,447.80 | 2.94% | 321,223 |
| Sep 1, 2025 | 1,389.00 | 1,415.00 | 1,383.20 | 1,406.40 | 1,396.40 | 1.34% | 303,777 |
| Aug 29, 2025 | 1,432.00 | 1,437.50 | 1,378.90 | 1,387.80 | 1,377.93 | -2.87% | 241,989 |
| Aug 28, 2025 | 1,445.00 | 1,458.00 | 1,421.70 | 1,428.80 | 1,418.64 | -1.71% | 138,279 |
| Aug 26, 2025 | 1,500.00 | 1,504.20 | 1,440.00 | 1,453.70 | 1,443.36 | -3.18% | 361,893 |
| Aug 25, 2025 | 1,532.00 | 1,554.10 | 1,495.10 | 1,501.50 | 1,490.82 | -1.80% | 188,031 |
| Aug 22, 2025 | 1,519.90 | 1,550.00 | 1,507.00 | 1,529.10 | 1,518.23 | 0.64% | 253,088 |
| Aug 21, 2025 | 1,499.70 | 1,529.30 | 1,487.20 | 1,519.40 | 1,508.60 | 1.85% | 221,779 |
| Aug 20, 2025 | 1,475.80 | 1,498.40 | 1,460.00 | 1,491.80 | 1,481.19 | 1.11% | 165,834 |
| Aug 19, 2025 | 1,469.40 | 1,486.30 | 1,460.00 | 1,475.40 | 1,464.91 | 0.41% | 140,819 |
| Aug 18, 2025 | 1,474.90 | 1,486.80 | 1,448.20 | 1,469.40 | 1,458.95 | 1.49% | 159,823 |
| Aug 14, 2025 | 1,434.10 | 1,459.00 | 1,411.10 | 1,447.80 | 1,437.51 | 0.93% | 154,425 |
| Aug 13, 2025 | 1,455.00 | 1,466.00 | 1,430.00 | 1,434.50 | 1,424.30 | -0.91% | 178,698 |
| Aug 12, 2025 | 1,474.00 | 1,483.60 | 1,440.00 | 1,447.70 | 1,437.41 | -1.87% | 133,335 |
| Aug 11, 2025 | 1,463.20 | 1,489.00 | 1,408.00 | 1,475.30 | 1,464.81 | 0.34% | 267,288 |
| Aug 8, 2025 | 1,506.00 | 1,529.00 | 1,455.00 | 1,470.30 | 1,459.85 | -2.33% | 187,241 |
| Aug 7, 2025 | 1,510.00 | 1,532.00 | 1,485.70 | 1,505.40 | 1,494.70 | -1.88% | 224,058 |
| Aug 6, 2025 | 1,552.00 | 1,558.00 | 1,498.00 | 1,534.20 | 1,523.29 | -0.92% | 278,247 |
| Aug 5, 2025 | 1,554.00 | 1,579.00 | 1,538.90 | 1,548.40 | 1,537.39 | 0.19% | 157,956 |
| Aug 4, 2025 | 1,555.00 | 1,577.60 | 1,531.70 | 1,545.40 | 1,534.41 | -0.84% | 173,665 |
| Aug 1, 2025 | 1,600.00 | 1,606.60 | 1,552.00 | 1,558.50 | 1,547.42 | -2.52% | 198,098 |
| Jul 31, 2025 | 1,549.70 | 1,630.00 | 1,528.30 | 1,598.80 | 1,587.43 | 2.19% | 482,920 |
| Jul 30, 2025 | 1,620.00 | 1,672.40 | 1,555.50 | 1,564.50 | 1,553.38 | -2.67% | 1,220,699 |
| Jul 29, 2025 | 1,510.00 | 1,618.90 | 1,500.40 | 1,607.40 | 1,595.97 | 5.72% | 1,109,712 |
| Jul 28, 2025 | 1,527.00 | 1,538.30 | 1,477.30 | 1,520.40 | 1,509.59 | -0.89% | 308,156 |
| Jul 25, 2025 | 1,599.90 | 1,602.00 | 1,523.10 | 1,534.00 | 1,523.09 | -4.01% | 322,654 |
| Jul 24, 2025 | 1,595.80 | 1,618.70 | 1,589.60 | 1,598.10 | 1,586.74 | 0.14% | 121,185 |
| Jul 23, 2025 | 1,599.00 | 1,615.00 | 1,585.30 | 1,595.80 | 1,584.45 | -0.09% | 160,006 |
| Jul 22, 2025 | 1,632.90 | 1,632.90 | 1,590.00 | 1,597.30 | 1,585.94 | -1.75% | 182,822 |