Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,235.00
-8.80 (-0.71%)
Jan 7, 2026, 11:50 AM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1,236.60 | 1,246.00 | 1,231.00 | 1,237.80 | - | -0.48% | 38,263 |
| Jan 6, 2026 | 1,252.30 | 1,254.20 | 1,236.50 | 1,243.80 | 1,243.80 | -0.67% | 245,210 |
| Jan 5, 2026 | 1,265.00 | 1,279.90 | 1,243.10 | 1,252.20 | 1,252.20 | -0.76% | 246,855 |
| Jan 2, 2026 | 1,251.50 | 1,274.80 | 1,228.00 | 1,261.80 | 1,261.80 | 1.47% | 665,297 |
| Jan 1, 2026 | 1,289.90 | 1,297.00 | 1,236.70 | 1,243.50 | 1,243.50 | -3.39% | 570,077 |
| Dec 31, 2025 | 1,233.00 | 1,312.80 | 1,233.00 | 1,287.10 | 1,287.10 | 6.46% | 3,216,572 |
| Dec 30, 2025 | 1,234.30 | 1,244.10 | 1,201.00 | 1,209.00 | 1,209.00 | -2.21% | 404,033 |
| Dec 29, 2025 | 1,255.00 | 1,269.80 | 1,231.20 | 1,236.30 | 1,236.30 | -1.48% | 144,281 |
| Dec 26, 2025 | 1,265.00 | 1,274.80 | 1,245.00 | 1,254.90 | 1,254.90 | 0.18% | 137,427 |
| Dec 24, 2025 | 1,252.20 | 1,272.00 | 1,245.00 | 1,252.60 | 1,252.60 | 0.03% | 119,823 |
| Dec 23, 2025 | 1,246.00 | 1,256.00 | 1,233.00 | 1,252.20 | 1,252.20 | 1.30% | 132,329 |
| Dec 22, 2025 | 1,207.00 | 1,238.00 | 1,207.00 | 1,236.10 | 1,236.10 | 2.60% | 133,374 |
| Dec 19, 2025 | 1,193.00 | 1,211.00 | 1,179.60 | 1,204.80 | 1,204.80 | 0.83% | 174,239 |
| Dec 18, 2025 | 1,213.90 | 1,217.60 | 1,182.10 | 1,194.90 | 1,194.90 | -1.65% | 145,889 |
| Dec 17, 2025 | 1,229.20 | 1,229.20 | 1,207.00 | 1,214.90 | 1,214.90 | -0.53% | 152,842 |
| Dec 16, 2025 | 1,255.00 | 1,274.70 | 1,215.00 | 1,221.40 | 1,221.40 | -2.37% | 281,526 |
| Dec 15, 2025 | 1,231.20 | 1,264.40 | 1,225.90 | 1,251.00 | 1,251.00 | 1.19% | 129,831 |
| Dec 12, 2025 | 1,230.40 | 1,243.20 | 1,220.80 | 1,236.30 | 1,236.30 | 0.50% | 189,871 |
| Dec 11, 2025 | 1,223.20 | 1,235.00 | 1,191.00 | 1,230.10 | 1,230.10 | 0.07% | 444,399 |
| Dec 10, 2025 | 1,248.00 | 1,271.60 | 1,220.00 | 1,229.30 | 1,229.30 | -1.58% | 245,552 |
| Dec 9, 2025 | 1,235.80 | 1,253.00 | 1,211.00 | 1,249.00 | 1,249.00 | 1.25% | 251,486 |
| Dec 8, 2025 | 1,289.40 | 1,293.50 | 1,225.00 | 1,233.60 | 1,233.60 | -4.56% | 394,213 |
| Dec 5, 2025 | 1,314.50 | 1,325.70 | 1,290.00 | 1,292.60 | 1,292.60 | -2.13% | 199,825 |
| Dec 4, 2025 | 1,306.20 | 1,337.90 | 1,306.20 | 1,320.70 | 1,320.70 | 0.83% | 117,176 |
| Dec 3, 2025 | 1,315.60 | 1,329.20 | 1,299.40 | 1,309.80 | 1,309.80 | -0.83% | 253,360 |
| Dec 2, 2025 | 1,357.50 | 1,358.50 | 1,316.40 | 1,320.70 | 1,320.70 | -2.71% | 204,889 |
| Dec 1, 2025 | 1,364.30 | 1,364.30 | 1,347.10 | 1,357.50 | 1,357.50 | -0.82% | 162,910 |
| Nov 28, 2025 | 1,372.00 | 1,387.20 | 1,365.30 | 1,368.70 | 1,368.70 | -0.70% | 122,528 |
| Nov 27, 2025 | 1,390.90 | 1,413.90 | 1,370.30 | 1,378.30 | 1,378.30 | -0.96% | 196,114 |
| Nov 26, 2025 | 1,376.00 | 1,396.90 | 1,348.50 | 1,391.70 | 1,391.70 | 1.05% | 244,704 |
| Nov 25, 2025 | 1,364.10 | 1,384.00 | 1,335.40 | 1,377.20 | 1,377.20 | 0.96% | 153,034 |
| Nov 24, 2025 | 1,424.00 | 1,424.40 | 1,350.70 | 1,364.10 | 1,364.10 | -3.84% | 309,032 |
| Nov 21, 2025 | 1,446.40 | 1,453.60 | 1,411.70 | 1,418.50 | 1,418.50 | -1.93% | 221,743 |
| Nov 20, 2025 | 1,458.00 | 1,464.50 | 1,443.00 | 1,446.40 | 1,446.40 | -0.18% | 138,647 |
| Nov 19, 2025 | 1,430.00 | 1,459.80 | 1,420.50 | 1,449.00 | 1,449.00 | 2.57% | 718,532 |
| Nov 18, 2025 | 1,443.20 | 1,449.00 | 1,409.80 | 1,412.70 | 1,412.70 | -2.13% | 147,369 |
| Nov 17, 2025 | 1,411.60 | 1,451.00 | 1,405.50 | 1,443.50 | 1,443.50 | 2.26% | 261,791 |
| Nov 14, 2025 | 1,419.80 | 1,429.00 | 1,405.70 | 1,411.60 | 1,411.60 | -0.58% | 136,466 |
| Nov 13, 2025 | 1,401.50 | 1,433.90 | 1,393.30 | 1,419.80 | 1,419.80 | 1.91% | 242,928 |
| Nov 12, 2025 | 1,368.00 | 1,396.70 | 1,367.00 | 1,393.20 | 1,393.20 | 2.04% | 219,126 |
| Nov 11, 2025 | 1,397.00 | 1,407.30 | 1,360.00 | 1,365.40 | 1,365.40 | -1.85% | 455,008 |
| Nov 10, 2025 | 1,424.90 | 1,448.70 | 1,386.10 | 1,391.20 | 1,391.20 | -2.47% | 279,009 |
| Nov 7, 2025 | 1,433.00 | 1,448.60 | 1,414.70 | 1,426.40 | 1,426.40 | -0.19% | 266,134 |
| Nov 6, 2025 | 1,421.00 | 1,472.30 | 1,409.60 | 1,429.10 | 1,429.10 | -5.01% | 680,432 |
| Nov 4, 2025 | 1,485.00 | 1,519.90 | 1,484.00 | 1,504.50 | 1,504.50 | 1.28% | 295,511 |
| Nov 3, 2025 | 1,485.00 | 1,502.40 | 1,478.20 | 1,485.50 | 1,485.50 | -0.41% | 148,083 |
| Oct 31, 2025 | 1,487.00 | 1,528.00 | 1,475.00 | 1,491.60 | 1,491.60 | 0.36% | 311,191 |
| Oct 30, 2025 | 1,500.00 | 1,502.90 | 1,481.90 | 1,486.20 | 1,486.20 | -1.15% | 240,288 |
| Oct 29, 2025 | 1,525.00 | 1,541.40 | 1,490.30 | 1,503.50 | 1,503.50 | -1.05% | 313,980 |
| Oct 28, 2025 | 1,459.90 | 1,540.70 | 1,455.10 | 1,519.40 | 1,519.40 | 4.08% | 1,399,481 |