Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,374.60
-11.60 (-0.84%)
Sep 24, 2026, 10:23 AM IST
NSE:DEEPAKFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,385.00 | 1,393.80 | 1,362.40 | 1,376.00 | - | -0.74% | 62,914 |
| Sep 23, 2026 | 1,349.90 | 1,389.00 | 1,349.80 | 1,386.20 | 1,386.20 | 3.42% | 330,051 |
| Sep 22, 2026 | 1,365.90 | 1,386.70 | 1,337.50 | 1,340.40 | 1,340.40 | -1.87% | 165,923 |
| Sep 21, 2026 | 1,347.10 | 1,383.10 | 1,338.60 | 1,365.90 | 1,365.90 | 1.69% | 202,462 |
| Sep 18, 2026 | 1,324.10 | 1,350.00 | 1,313.20 | 1,343.20 | 1,343.20 | 1.40% | 209,549 |
| Sep 17, 2026 | 1,312.00 | 1,343.80 | 1,311.80 | 1,324.60 | 1,324.60 | 0.73% | 146,116 |
| Sep 16, 2026 | 1,297.90 | 1,318.80 | 1,269.10 | 1,315.00 | 1,315.00 | 2.35% | 173,758 |
| Sep 15, 2026 | 1,321.80 | 1,353.00 | 1,277.90 | 1,284.80 | 1,284.80 | -2.70% | 232,642 |
| Sep 11, 2026 | 1,335.60 | 1,341.30 | 1,316.00 | 1,320.40 | 1,320.40 | -1.14% | 147,816 |
| Sep 10, 2026 | 1,357.80 | 1,364.80 | 1,330.00 | 1,335.60 | 1,335.60 | -1.63% | 150,640 |
| Sep 9, 2026 | 1,346.00 | 1,363.80 | 1,333.60 | 1,357.80 | 1,357.80 | 0.88% | 233,902 |
| Sep 8, 2026 | 1,349.90 | 1,366.70 | 1,341.00 | 1,345.90 | 1,345.90 | 0.13% | 238,040 |
| Sep 7, 2026 | 1,362.00 | 1,368.90 | 1,337.20 | 1,344.20 | 1,344.20 | -1.31% | 194,988 |
| Sep 4, 2026 | 1,362.70 | 1,395.00 | 1,353.30 | 1,362.10 | 1,362.10 | 0.46% | 229,112 |
| Sep 3, 2026 | 1,385.00 | 1,411.00 | 1,351.10 | 1,355.90 | 1,355.90 | -4.29% | 816,334 |
| Sep 2, 2026 | 1,427.50 | 1,433.20 | 1,404.70 | 1,416.70 | 1,416.70 | -0.76% | 130,758 |
| Sep 1, 2026 | 1,407.10 | 1,435.90 | 1,399.80 | 1,427.50 | 1,427.50 | 1.46% | 143,168 |
| Aug 31, 2026 | 1,425.30 | 1,429.20 | 1,388.00 | 1,407.00 | 1,407.00 | -2.04% | 664,993 |
| Aug 28, 2026 | 1,464.90 | 1,464.90 | 1,430.00 | 1,436.30 | 1,436.30 | -1.31% | 117,367 |
| Aug 27, 2026 | 1,484.50 | 1,484.60 | 1,450.00 | 1,455.30 | 1,455.30 | -1.62% | 111,196 |
| Aug 26, 2026 | 1,473.30 | 1,486.90 | 1,463.70 | 1,479.30 | 1,479.30 | 1.32% | 190,453 |
| Aug 25, 2026 | 1,470.20 | 1,508.00 | 1,445.40 | 1,460.00 | 1,460.00 | -0.42% | 475,338 |
| Aug 24, 2026 | 1,450.00 | 1,503.20 | 1,450.00 | 1,476.10 | 1,466.10 | 1.86% | 241,197 |
| Aug 21, 2026 | 1,464.20 | 1,465.00 | 1,437.00 | 1,449.20 | 1,439.38 | -1.02% | 252,028 |
| Aug 20, 2026 | 1,487.90 | 1,487.90 | 1,454.00 | 1,464.20 | 1,454.28 | -0.81% | 121,797 |
| Aug 19, 2026 | 1,472.10 | 1,483.00 | 1,453.00 | 1,476.20 | 1,466.20 | 0.29% | 138,269 |
| Aug 18, 2026 | 1,504.80 | 1,522.00 | 1,466.20 | 1,472.00 | 1,462.03 | -2.04% | 150,625 |
| Aug 17, 2026 | 1,502.00 | 1,528.50 | 1,489.00 | 1,502.70 | 1,492.52 | 0.42% | 231,896 |
| Aug 14, 2026 | 1,462.00 | 1,505.90 | 1,456.00 | 1,496.40 | 1,486.26 | 2.74% | 547,795 |
| Aug 13, 2026 | 1,455.70 | 1,474.40 | 1,444.60 | 1,456.50 | 1,446.63 | 0.05% | 206,418 |
| Aug 12, 2026 | 1,503.00 | 1,504.00 | 1,450.60 | 1,455.70 | 1,445.84 | -2.82% | 332,955 |
| Aug 11, 2026 | 1,538.00 | 1,542.10 | 1,490.00 | 1,498.00 | 1,487.85 | -2.12% | 207,212 |
| Aug 10, 2026 | 1,539.70 | 1,557.00 | 1,523.00 | 1,530.40 | 1,520.03 | -0.48% | 126,713 |
| Aug 7, 2026 | 1,557.40 | 1,574.20 | 1,530.00 | 1,537.80 | 1,527.38 | -1.36% | 197,325 |
| Aug 6, 2026 | 1,600.10 | 1,602.00 | 1,545.00 | 1,559.00 | 1,548.44 | -2.22% | 320,790 |
| Aug 5, 2026 | 1,608.50 | 1,638.60 | 1,585.00 | 1,594.40 | 1,583.60 | -0.29% | 359,591 |
| Aug 4, 2026 | 1,581.00 | 1,681.00 | 1,578.50 | 1,599.10 | 1,588.27 | 1.47% | 2,177,566 |
| Aug 3, 2026 | 1,562.00 | 1,593.80 | 1,536.10 | 1,576.00 | 1,565.32 | 1.49% | 297,790 |
| Jul 31, 2026 | 1,533.10 | 1,608.80 | 1,511.20 | 1,552.80 | 1,542.28 | 1.33% | 1,138,901 |
| Jul 30, 2026 | 1,625.00 | 1,659.70 | 1,516.30 | 1,532.40 | 1,522.02 | -5.77% | 2,061,157 |
| Jul 29, 2026 | 1,659.00 | 1,668.00 | 1,613.60 | 1,626.30 | 1,615.28 | -1.28% | 370,340 |
| Jul 28, 2026 | 1,634.50 | 1,653.80 | 1,615.10 | 1,647.40 | 1,636.24 | 0.79% | 265,326 |
| Jul 27, 2026 | 1,578.20 | 1,641.90 | 1,557.10 | 1,634.50 | 1,623.43 | 3.90% | 326,561 |
| Jul 24, 2026 | 1,578.00 | 1,589.50 | 1,559.20 | 1,573.20 | 1,562.54 | -0.45% | 119,918 |
| Jul 23, 2026 | 1,600.00 | 1,615.00 | 1,575.10 | 1,580.30 | 1,569.59 | -1.16% | 131,968 |
| Jul 22, 2026 | 1,600.00 | 1,628.20 | 1,593.70 | 1,598.90 | 1,588.07 | -0.49% | 145,306 |
| Jul 21, 2026 | 1,611.70 | 1,633.80 | 1,601.00 | 1,606.70 | 1,595.82 | 0.10% | 148,086 |
| Jul 20, 2026 | 1,598.00 | 1,619.00 | 1,576.50 | 1,605.10 | 1,594.23 | 0.70% | 146,849 |
| Jul 17, 2026 | 1,609.00 | 1,610.00 | 1,575.00 | 1,594.00 | 1,583.20 | -0.44% | 203,936 |
| Jul 16, 2026 | 1,550.00 | 1,642.00 | 1,546.50 | 1,601.10 | 1,590.25 | 3.38% | 1,259,745 |