Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 979.90
+47.75 (5.12%)
Mar 10, 2026, 3:30 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 945.00 | 974.80 | 936.05 | 973.20 | - | 4.40% | 75,236 |
| Mar 9, 2026 | 949.10 | 954.90 | 901.20 | 932.15 | 932.15 | -3.18% | 337,784 |
| Mar 6, 2026 | 946.00 | 971.70 | 945.00 | 962.80 | 962.80 | 1.30% | 194,512 |
| Mar 5, 2026 | 950.00 | 971.70 | 927.90 | 950.45 | 950.45 | 0.84% | 240,391 |
| Mar 4, 2026 | 979.35 | 979.35 | 936.00 | 942.55 | 942.55 | -3.76% | 217,164 |
| Mar 2, 2026 | 936.00 | 1,006.60 | 918.80 | 979.35 | 979.35 | -1.67% | 228,489 |
| Feb 27, 2026 | 995.00 | 1,003.80 | 973.00 | 996.00 | 996.00 | 0.67% | 218,338 |
| Feb 26, 2026 | 990.50 | 1,001.90 | 980.90 | 989.40 | 989.40 | 0.04% | 90,902 |
| Feb 25, 2026 | 999.00 | 1,005.00 | 985.00 | 989.00 | 989.00 | -0.52% | 127,249 |
| Feb 24, 2026 | 1,000.00 | 1,003.00 | 976.20 | 994.20 | 994.20 | -0.58% | 133,527 |
| Feb 23, 2026 | 1,011.00 | 1,016.50 | 991.80 | 1,000.00 | 1,000.00 | -0.05% | 149,782 |
| Feb 20, 2026 | 1,009.60 | 1,011.00 | 992.10 | 1,000.50 | 1,000.50 | -0.30% | 117,388 |
| Feb 19, 2026 | 1,030.00 | 1,034.40 | 1,000.00 | 1,003.50 | 1,003.50 | -2.74% | 152,188 |
| Feb 18, 2026 | 1,043.10 | 1,058.00 | 1,026.00 | 1,031.80 | 1,031.80 | -0.25% | 218,989 |
| 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 |