Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,428.80
-24.90 (-1.71%)
Aug 28, 2025, 3:30 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,445.00 | 1,458.00 | 1,430.60 | 1,440.00 | 1,440.00 | -0.94% | 73,833 |
| Aug 26, 2025 | 1,500.00 | 1,504.20 | 1,440.00 | 1,453.70 | 1,453.70 | -3.18% | 361,893 |
| Aug 25, 2025 | 1,532.00 | 1,554.10 | 1,495.10 | 1,501.50 | 1,501.50 | -1.80% | 188,070 |
| Aug 22, 2025 | 1,519.90 | 1,550.00 | 1,507.00 | 1,529.10 | 1,529.10 | 0.64% | 253,088 |
| Aug 21, 2025 | 1,499.70 | 1,529.30 | 1,487.20 | 1,519.40 | 1,519.40 | 1.85% | 221,779 |
| Aug 20, 2025 | 1,475.80 | 1,498.40 | 1,460.00 | 1,491.80 | 1,491.80 | 1.11% | 165,834 |
| Aug 19, 2025 | 1,469.40 | 1,486.30 | 1,460.00 | 1,475.40 | 1,475.40 | 0.41% | 140,819 |
| Aug 18, 2025 | 1,474.90 | 1,486.80 | 1,448.20 | 1,469.40 | 1,469.40 | 1.49% | 159,823 |
| Aug 14, 2025 | 1,434.10 | 1,459.00 | 1,411.10 | 1,447.80 | 1,447.80 | 0.93% | 154,426 |
| Aug 13, 2025 | 1,455.00 | 1,466.00 | 1,430.00 | 1,434.50 | 1,434.50 | -0.91% | 178,698 |
| Aug 12, 2025 | 1,474.00 | 1,483.60 | 1,440.00 | 1,447.70 | 1,447.70 | -1.87% | 133,335 |
| Aug 11, 2025 | 1,463.20 | 1,489.00 | 1,408.00 | 1,475.30 | 1,475.30 | 0.34% | 267,288 |
| Aug 8, 2025 | 1,506.00 | 1,529.00 | 1,455.00 | 1,470.30 | 1,470.30 | -2.33% | 187,241 |
| Aug 7, 2025 | 1,510.00 | 1,532.00 | 1,485.70 | 1,505.40 | 1,505.40 | -1.88% | 224,058 |
| Aug 6, 2025 | 1,552.00 | 1,558.00 | 1,498.00 | 1,534.20 | 1,534.20 | -0.92% | 278,247 |
| Aug 5, 2025 | 1,554.00 | 1,579.00 | 1,538.90 | 1,548.40 | 1,548.40 | 0.19% | 157,956 |
| Aug 4, 2025 | 1,555.00 | 1,577.60 | 1,531.70 | 1,545.40 | 1,545.40 | -0.84% | 173,665 |
| Aug 1, 2025 | 1,600.00 | 1,606.60 | 1,552.00 | 1,558.50 | 1,558.50 | -2.52% | 198,098 |
| Jul 31, 2025 | 1,549.70 | 1,630.00 | 1,528.30 | 1,598.80 | 1,598.80 | 2.19% | 482,920 |
| Jul 30, 2025 | 1,620.00 | 1,672.40 | 1,555.50 | 1,564.50 | 1,564.50 | -2.67% | 1,220,699 |
| Jul 29, 2025 | 1,510.00 | 1,618.90 | 1,500.40 | 1,607.40 | 1,607.40 | 5.72% | 1,109,712 |
| Jul 28, 2025 | 1,527.00 | 1,538.30 | 1,477.30 | 1,520.40 | 1,520.40 | -0.89% | 308,156 |
| Jul 25, 2025 | 1,599.90 | 1,602.00 | 1,523.10 | 1,534.00 | 1,534.00 | -4.01% | 322,654 |
| Jul 24, 2025 | 1,595.80 | 1,618.70 | 1,589.60 | 1,598.10 | 1,598.10 | 0.14% | 121,185 |
| Jul 23, 2025 | 1,599.00 | 1,615.00 | 1,585.30 | 1,595.80 | 1,595.80 | -0.09% | 160,006 |
| Jul 22, 2025 | 1,632.90 | 1,632.90 | 1,590.00 | 1,597.30 | 1,597.30 | -1.75% | 182,822 |
| Jul 21, 2025 | 1,575.00 | 1,642.70 | 1,572.00 | 1,625.70 | 1,625.70 | 2.80% | 622,161 |
| Jul 18, 2025 | 1,607.70 | 1,611.20 | 1,572.00 | 1,581.40 | 1,581.40 | -1.49% | 143,010 |
| Jul 17, 2025 | 1,589.60 | 1,610.70 | 1,571.20 | 1,605.40 | 1,605.40 | 1.22% | 216,137 |
| Jul 16, 2025 | 1,608.90 | 1,609.00 | 1,571.00 | 1,586.10 | 1,586.10 | -1.03% | 252,978 |
| Jul 15, 2025 | 1,607.00 | 1,658.30 | 1,597.20 | 1,602.60 | 1,602.60 | 2.05% | 1,349,196 |
| Jul 14, 2025 | 1,588.80 | 1,588.90 | 1,550.00 | 1,570.40 | 1,570.40 | -0.78% | 184,886 |
| Jul 11, 2025 | 1,587.10 | 1,590.90 | 1,566.10 | 1,582.80 | 1,582.80 | 0.28% | 157,020 |
| Jul 10, 2025 | 1,611.20 | 1,623.80 | 1,566.00 | 1,578.40 | 1,578.40 | -2.02% | 286,300 |
| Jul 9, 2025 | 1,599.40 | 1,615.10 | 1,592.90 | 1,611.00 | 1,611.00 | 0.82% | 196,087 |
| Jul 8, 2025 | 1,600.00 | 1,638.00 | 1,585.70 | 1,597.90 | 1,597.90 | -0.87% | 599,203 |
| Jul 7, 2025 | 1,717.40 | 1,717.40 | 1,607.00 | 1,612.00 | 1,612.00 | -5.73% | 1,098,294 |
| Jul 4, 2025 | 1,729.00 | 1,755.00 | 1,697.60 | 1,709.90 | 1,709.90 | -1.10% | 359,585 |
| Jul 3, 2025 | 1,739.90 | 1,778.60 | 1,724.00 | 1,728.90 | 1,728.90 | -0.69% | 452,279 |
| Jul 2, 2025 | 1,751.80 | 1,752.00 | 1,697.50 | 1,740.90 | 1,740.90 | -0.15% | 559,388 |
| Jul 1, 2025 | 1,720.00 | 1,757.80 | 1,701.00 | 1,743.50 | 1,743.50 | 2.11% | 1,083,208 |
| Jun 30, 2025 | 1,603.50 | 1,725.00 | 1,596.80 | 1,707.40 | 1,707.40 | 7.11% | 1,303,067 |
| Jun 27, 2025 | 1,596.00 | 1,619.00 | 1,581.00 | 1,594.10 | 1,594.10 | -0.02% | 377,362 |
| Jun 26, 2025 | 1,611.00 | 1,624.00 | 1,585.20 | 1,594.40 | 1,594.40 | -0.77% | 311,165 |
| Jun 25, 2025 | 1,590.00 | 1,619.00 | 1,578.00 | 1,606.80 | 1,606.80 | 1.82% | 475,501 |
| Jun 24, 2025 | 1,560.00 | 1,597.80 | 1,548.50 | 1,578.10 | 1,578.10 | 1.95% | 522,162 |
| Jun 23, 2025 | 1,535.00 | 1,561.00 | 1,527.90 | 1,547.90 | 1,547.90 | 0.89% | 263,333 |
| Jun 20, 2025 | 1,524.00 | 1,547.80 | 1,508.50 | 1,534.30 | 1,534.30 | 0.41% | 363,837 |
| Jun 19, 2025 | 1,544.00 | 1,558.60 | 1,507.20 | 1,528.10 | 1,528.10 | -0.95% | 333,002 |
| Jun 18, 2025 | 1,565.00 | 1,569.90 | 1,532.00 | 1,542.80 | 1,542.80 | -1.20% | 300,278 |