Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,425.00
+4.40 (0.31%)
Jun 5, 2026, 3:29 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1,427.40 | 1,439.90 | 1,419.80 | 1,427.90 | - | 0.51% | 76,289 |
| Jun 4, 2026 | 1,406.90 | 1,450.00 | 1,399.90 | 1,420.60 | 1,420.60 | 0.97% | 250,190 |
| Jun 3, 2026 | 1,410.00 | 1,425.00 | 1,376.30 | 1,406.90 | 1,406.90 | 0.09% | 202,110 |
| Jun 2, 2026 | 1,410.60 | 1,420.90 | 1,395.00 | 1,405.70 | 1,405.70 | -0.35% | 175,138 |
| Jun 1, 2026 | 1,425.40 | 1,474.60 | 1,400.50 | 1,410.60 | 1,410.60 | 0.04% | 393,395 |
| May 29, 2026 | 1,344.20 | 1,458.80 | 1,344.20 | 1,410.10 | 1,410.10 | -2.64% | 828,721 |
| May 27, 2026 | 1,455.00 | 1,466.80 | 1,439.00 | 1,448.30 | 1,448.30 | -0.03% | 212,341 |
| May 26, 2026 | 1,462.40 | 1,483.40 | 1,443.00 | 1,448.70 | 1,448.70 | -0.54% | 330,537 |
| May 25, 2026 | 1,487.90 | 1,503.40 | 1,445.40 | 1,456.50 | 1,456.50 | -1.18% | 477,375 |
| May 22, 2026 | 1,395.00 | 1,485.00 | 1,386.90 | 1,473.90 | 1,473.90 | 6.52% | 2,212,392 |
| May 21, 2026 | 1,323.10 | 1,395.00 | 1,322.50 | 1,383.70 | 1,383.70 | 5.00% | 736,148 |
| May 20, 2026 | 1,326.90 | 1,329.60 | 1,300.10 | 1,317.80 | 1,317.80 | -0.51% | 307,987 |
| May 19, 2026 | 1,276.80 | 1,357.00 | 1,273.00 | 1,324.50 | 1,324.50 | 4.09% | 865,758 |
| May 18, 2026 | 1,312.00 | 1,312.00 | 1,252.80 | 1,272.40 | 1,272.40 | -3.50% | 236,316 |
| May 15, 2026 | 1,295.00 | 1,334.00 | 1,287.40 | 1,318.50 | 1,318.50 | 1.47% | 355,973 |
| May 14, 2026 | 1,284.80 | 1,304.00 | 1,270.00 | 1,299.40 | 1,299.40 | 2.44% | 310,246 |
| May 13, 2026 | 1,226.70 | 1,297.00 | 1,211.00 | 1,268.50 | 1,268.50 | 2.97% | 589,586 |
| May 12, 2026 | 1,270.00 | 1,270.00 | 1,215.00 | 1,231.90 | 1,231.90 | -3.59% | 367,597 |
| May 11, 2026 | 1,325.00 | 1,328.20 | 1,270.00 | 1,277.80 | 1,277.80 | -4.78% | 335,970 |
| May 8, 2026 | 1,346.00 | 1,364.40 | 1,325.00 | 1,342.00 | 1,342.00 | 0.27% | 393,844 |
| May 7, 2026 | 1,298.00 | 1,348.00 | 1,281.00 | 1,338.40 | 1,338.40 | 3.41% | 560,576 |
| May 6, 2026 | 1,284.00 | 1,298.20 | 1,259.00 | 1,294.30 | 1,294.30 | 2.07% | 243,714 |
| May 5, 2026 | 1,298.00 | 1,301.40 | 1,263.90 | 1,268.00 | 1,268.00 | -1.64% | 164,815 |
| May 4, 2026 | 1,260.00 | 1,308.00 | 1,260.00 | 1,289.10 | 1,289.10 | 1.89% | 539,650 |
| Apr 30, 2026 | 1,237.50 | 1,284.85 | 1,225.00 | 1,265.25 | 1,265.25 | 2.06% | 614,949 |
| Apr 29, 2026 | 1,233.95 | 1,256.00 | 1,221.60 | 1,239.70 | 1,239.70 | 1.71% | 370,250 |
| Apr 28, 2026 | 1,246.00 | 1,246.00 | 1,205.50 | 1,218.90 | 1,218.90 | -1.74% | 227,492 |
| Apr 27, 2026 | 1,232.90 | 1,256.50 | 1,224.10 | 1,240.45 | 1,240.45 | 1.52% | 213,153 |
| Apr 24, 2026 | 1,260.00 | 1,265.60 | 1,208.55 | 1,221.90 | 1,221.90 | -2.51% | 272,423 |
| Apr 23, 2026 | 1,268.30 | 1,284.90 | 1,233.50 | 1,253.40 | 1,253.40 | -1.31% | 491,738 |
| Apr 22, 2026 | 1,271.90 | 1,276.35 | 1,252.30 | 1,270.10 | 1,270.10 | 0.30% | 359,272 |
| Apr 21, 2026 | 1,226.00 | 1,292.50 | 1,225.20 | 1,266.35 | 1,266.35 | 3.03% | 671,840 |
| Apr 20, 2026 | 1,225.00 | 1,251.60 | 1,199.00 | 1,229.05 | 1,229.05 | -0.11% | 518,718 |
| Apr 17, 2026 | 1,203.00 | 1,254.00 | 1,198.10 | 1,230.35 | 1,230.35 | 2.64% | 819,530 |
| Apr 16, 2026 | 1,219.00 | 1,225.00 | 1,179.00 | 1,198.65 | 1,198.65 | -1.11% | 684,182 |
| Apr 15, 2026 | 1,098.40 | 1,235.00 | 1,090.00 | 1,212.15 | 1,212.15 | 13.11% | 4,806,593 |
| Apr 13, 2026 | 1,049.90 | 1,093.70 | 1,034.00 | 1,071.65 | 1,071.65 | -1.58% | 438,534 |
| Apr 10, 2026 | 1,069.90 | 1,091.80 | 1,063.45 | 1,088.85 | 1,088.85 | 2.89% | 381,821 |
| Apr 9, 2026 | 1,051.00 | 1,079.95 | 1,040.05 | 1,058.25 | 1,058.25 | 0.85% | 443,975 |
| Apr 8, 2026 | 1,025.55 | 1,055.00 | 1,010.00 | 1,049.30 | 1,049.30 | 6.55% | 686,055 |
| Apr 7, 2026 | 983.00 | 994.25 | 974.00 | 984.75 | 984.75 | 0.12% | 223,597 |
| Apr 6, 2026 | 992.75 | 995.60 | 959.60 | 983.55 | 983.55 | -0.93% | 365,139 |
| Apr 2, 2026 | 958.00 | 999.00 | 945.00 | 992.75 | 992.75 | 0.45% | 453,396 |
| Apr 1, 2026 | 957.95 | 1,005.00 | 933.60 | 988.35 | 988.35 | 8.73% | 853,406 |
| Mar 30, 2026 | 917.50 | 942.40 | 905.00 | 909.00 | 909.00 | -4.37% | 614,934 |
| Mar 27, 2026 | 999.00 | 1,007.70 | 945.00 | 950.55 | 950.55 | -4.85% | 826,213 |
| Mar 25, 2026 | 927.10 | 1,038.60 | 924.60 | 999.05 | 999.05 | 8.47% | 6,810,763 |
| Mar 24, 2026 | 899.00 | 932.55 | 871.00 | 921.05 | 921.05 | 5.61% | 510,412 |
| Mar 23, 2026 | 903.00 | 905.00 | 866.40 | 872.10 | 872.10 | -4.01% | 290,930 |
| Mar 20, 2026 | 919.50 | 932.80 | 903.35 | 908.55 | 908.55 | -0.57% | 276,351 |