Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1,439.10 | 1,465.20 | 1,435.10 | 1,459.90 | 1,459.90 | 1.19% | 137,689 |
| Oct 24, 2025 | 1,439.00 | 1,449.90 | 1,425.00 | 1,442.80 | 1,442.80 | 0.59% | 138,688 |
| Oct 23, 2025 | 1,449.00 | 1,466.50 | 1,420.00 | 1,434.40 | 1,434.40 | -0.38% | 272,023 |
| Oct 21, 2025 | 1,423.70 | 1,443.20 | 1,423.00 | 1,439.80 | 1,439.80 | 1.13% | 21,549 |
| Oct 20, 2025 | 1,444.00 | 1,452.80 | 1,413.00 | 1,423.70 | 1,423.70 | -1.47% | 189,114 |
| Oct 17, 2025 | 1,449.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.27% | 122,690 |
| Oct 16, 2025 | 1,420.00 | 1,449.00 | 1,416.40 | 1,441.10 | 1,441.10 | 1.52% | 129,861 |
| Oct 15, 2025 | 1,416.90 | 1,429.80 | 1,400.00 | 1,419.50 | 1,419.50 | 0.25% | 276,782 |
| Oct 14, 2025 | 1,494.60 | 1,495.00 | 1,401.10 | 1,416.00 | 1,416.00 | -4.59% | 485,908 |
| Oct 13, 2025 | 1,490.00 | 1,492.50 | 1,464.30 | 1,484.10 | 1,484.10 | -0.86% | 238,612 |
| Oct 10, 2025 | 1,507.00 | 1,515.80 | 1,490.00 | 1,497.00 | 1,497.00 | -0.99% | 190,710 |
| Oct 9, 2025 | 1,544.30 | 1,548.80 | 1,505.00 | 1,512.00 | 1,512.00 | -2.09% | 173,169 |
| Oct 8, 2025 | 1,540.00 | 1,557.90 | 1,533.00 | 1,544.30 | 1,544.30 | 0.04% | 104,385 |
| Oct 7, 2025 | 1,550.80 | 1,562.00 | 1,527.60 | 1,543.70 | 1,543.70 | -0.52% | 129,109 |
| Oct 6, 2025 | 1,574.00 | 1,593.60 | 1,542.00 | 1,551.70 | 1,551.70 | -1.32% | 300,554 |
| Oct 3, 2025 | 1,549.10 | 1,581.10 | 1,531.60 | 1,572.40 | 1,572.40 | 1.64% | 292,023 |
| 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 |