Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,224.00
-29.40 (-2.35%)
Apr 24, 2026, 3:29 PM IST
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 916.65 | 933.65 | 911.75 | 913.75 | 913.75 | -3.14% | 204,658 |
| Mar 18, 2026 | 918.55 | 954.00 | 911.00 | 943.40 | 943.40 | 3.73% | 388,161 |
| Mar 17, 2026 | 934.00 | 937.85 | 906.10 | 909.50 | 909.50 | -2.72% | 501,898 |
| Mar 16, 2026 | 943.95 | 949.85 | 921.05 | 934.90 | 934.90 | -0.92% | 282,085 |
| Mar 13, 2026 | 973.55 | 982.70 | 940.00 | 943.55 | 943.55 | -3.55% | 305,976 |
| Mar 12, 2026 | 990.00 | 1,000.85 | 970.05 | 978.30 | 978.30 | -1.86% | 220,625 |
| Mar 11, 2026 | 979.90 | 1,026.00 | 976.25 | 996.85 | 996.85 | 1.73% | 561,288 |
| Mar 10, 2026 | 945.00 | 995.00 | 936.05 | 979.90 | 979.90 | 5.12% | 689,839 |
| 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 |