Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,034.40
+10.50 (1.03%)
At close: Feb 17, 2026
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1,224.90 | 1,231.20 | 1,190.70 | 1,198.20 | 1,198.20 | -1.53% | 148,653 |
| Jan 14, 2026 | 1,214.50 | 1,232.50 | 1,211.30 | 1,216.80 | 1,216.80 | -0.63% | 113,389 |
| Jan 13, 2026 | 1,215.10 | 1,241.90 | 1,206.60 | 1,224.50 | 1,224.50 | 1.33% | 199,904 |
| Jan 12, 2026 | 1,205.00 | 1,215.10 | 1,180.60 | 1,208.40 | 1,208.40 | 0.17% | 209,730 |
| Jan 9, 2026 | 1,220.80 | 1,232.90 | 1,201.10 | 1,206.40 | 1,206.40 | -1.17% | 198,891 |
| Jan 8, 2026 | 1,241.00 | 1,242.00 | 1,213.00 | 1,220.70 | 1,220.70 | -1.16% | 174,655 |
| Jan 7, 2026 | 1,236.60 | 1,246.80 | 1,231.00 | 1,235.00 | 1,235.00 | -0.71% | 169,138 |
| 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 |