Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,606.70
+1.60 (0.10%)
Jul 21, 2026, 3:30 PM IST
NSE:DEEPAKFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,611.70 | 1,633.80 | 1,605.10 | 1,622.10 | - | 1.06% | 52,582 |
| Jul 20, 2026 | 1,598.00 | 1,619.00 | 1,576.50 | 1,605.10 | 1,605.10 | 0.70% | 146,849 |
| Jul 17, 2026 | 1,609.00 | 1,610.00 | 1,575.00 | 1,594.00 | 1,594.00 | -0.44% | 203,936 |
| Jul 16, 2026 | 1,550.00 | 1,642.00 | 1,546.50 | 1,601.10 | 1,601.10 | 3.38% | 1,259,745 |
| Jul 15, 2026 | 1,550.00 | 1,583.70 | 1,531.10 | 1,548.80 | 1,548.80 | 0.44% | 297,228 |
| Jul 14, 2026 | 1,510.90 | 1,572.60 | 1,500.20 | 1,542.00 | 1,542.00 | 1.89% | 354,675 |
| Jul 13, 2026 | 1,498.60 | 1,531.70 | 1,475.70 | 1,513.40 | 1,513.40 | -0.84% | 219,390 |
| Jul 10, 2026 | 1,558.00 | 1,573.40 | 1,522.20 | 1,526.20 | 1,526.20 | -1.29% | 150,172 |
| Jul 9, 2026 | 1,538.00 | 1,561.50 | 1,523.00 | 1,546.20 | 1,546.20 | 1.66% | 153,344 |
| Jul 8, 2026 | 1,575.00 | 1,575.10 | 1,510.00 | 1,521.00 | 1,521.00 | -3.50% | 216,858 |
| Jul 7, 2026 | 1,601.00 | 1,634.90 | 1,570.00 | 1,576.20 | 1,576.20 | -1.81% | 200,120 |
| Jul 6, 2026 | 1,650.00 | 1,655.00 | 1,591.20 | 1,605.20 | 1,605.20 | -2.67% | 351,185 |
| Jul 3, 2026 | 1,677.10 | 1,680.00 | 1,636.00 | 1,649.30 | 1,649.30 | -0.90% | 277,609 |
| Jul 2, 2026 | 1,612.50 | 1,677.60 | 1,601.60 | 1,664.30 | 1,664.30 | 3.72% | 340,166 |
| Jul 1, 2026 | 1,560.00 | 1,610.00 | 1,560.00 | 1,604.60 | 1,604.60 | 2.98% | 234,471 |
| Jun 30, 2026 | 1,555.00 | 1,572.90 | 1,552.50 | 1,558.10 | 1,558.10 | 0.88% | 80,394 |
| Jun 29, 2026 | 1,566.00 | 1,588.90 | 1,537.10 | 1,544.50 | 1,544.50 | -1.40% | 196,671 |
| Jun 25, 2026 | 1,619.00 | 1,625.00 | 1,557.00 | 1,566.40 | 1,566.40 | -2.26% | 224,600 |
| Jun 24, 2026 | 1,582.90 | 1,607.80 | 1,578.20 | 1,602.70 | 1,602.70 | 1.25% | 160,119 |
| Jun 23, 2026 | 1,597.00 | 1,617.50 | 1,577.00 | 1,582.90 | 1,582.90 | -1.23% | 259,681 |
| Jun 22, 2026 | 1,570.00 | 1,610.10 | 1,558.20 | 1,602.60 | 1,602.60 | 2.51% | 416,124 |
| Jun 19, 2026 | 1,532.90 | 1,570.00 | 1,526.00 | 1,563.30 | 1,563.30 | 2.46% | 347,529 |
| Jun 18, 2026 | 1,548.10 | 1,551.30 | 1,512.10 | 1,525.70 | 1,525.70 | -1.60% | 220,879 |
| Jun 17, 2026 | 1,541.00 | 1,559.90 | 1,535.00 | 1,550.50 | 1,550.50 | 1.01% | 217,394 |
| Jun 16, 2026 | 1,515.80 | 1,557.80 | 1,515.00 | 1,535.00 | 1,535.00 | 1.77% | 413,700 |
| Jun 15, 2026 | 1,585.00 | 1,592.90 | 1,503.00 | 1,508.30 | 1,508.30 | -2.98% | 640,558 |
| Jun 12, 2026 | 1,524.00 | 1,584.00 | 1,511.10 | 1,554.60 | 1,554.60 | 3.53% | 740,484 |
| Jun 11, 2026 | 1,494.90 | 1,539.90 | 1,468.00 | 1,501.60 | 1,501.60 | 0.45% | 394,869 |
| Jun 10, 2026 | 1,531.90 | 1,556.20 | 1,475.00 | 1,494.90 | 1,494.90 | -1.56% | 629,479 |
| Jun 9, 2026 | 1,455.00 | 1,525.00 | 1,452.20 | 1,518.60 | 1,518.60 | 4.62% | 584,139 |
| Jun 8, 2026 | 1,402.00 | 1,476.00 | 1,398.60 | 1,451.60 | 1,451.60 | 1.81% | 678,050 |
| Jun 5, 2026 | 1,427.40 | 1,439.90 | 1,419.80 | 1,425.80 | 1,425.80 | 0.37% | 112,062 |
| 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 |