Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,239.30
+62.00 (5.27%)
Nov 11, 2026, 1:00 PM IST
NSE:DEEPAKFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,185.00 | 1,246.00 | 1,177.60 | 1,239.30 | 1,239.30 | 5.27% | 216,925 |
| Nov 9, 2026 | 1,162.00 | 1,183.10 | 1,147.00 | 1,177.30 | 1,177.30 | 1.93% | 113,518 |
| Nov 8, 2026 | 1,166.80 | 1,167.90 | 1,147.10 | 1,155.00 | 1,155.00 | -0.03% | 43,195 |
| Nov 6, 2026 | 1,150.00 | 1,159.80 | 1,127.10 | 1,155.30 | 1,155.30 | -0.69% | 162,072 |
| Nov 5, 2026 | 1,159.80 | 1,179.60 | 1,155.70 | 1,163.30 | 1,163.30 | 1.47% | 164,025 |
| Nov 4, 2026 | 1,132.80 | 1,152.60 | 1,116.80 | 1,146.40 | 1,146.40 | 1.60% | 225,988 |
| Nov 3, 2026 | 1,160.00 | 1,165.30 | 1,118.90 | 1,128.30 | 1,128.30 | -1.54% | 158,108 |
| Nov 2, 2026 | 1,105.70 | 1,151.40 | 1,092.60 | 1,146.00 | 1,146.00 | 4.16% | 155,363 |
| Oct 30, 2026 | 1,195.40 | 1,195.40 | 1,094.30 | 1,100.20 | 1,100.20 | -6.94% | 437,718 |
| Oct 29, 2026 | 1,150.00 | 1,186.80 | 1,145.60 | 1,182.30 | 1,182.30 | 1.78% | 134,622 |
| Oct 28, 2026 | 1,184.50 | 1,187.40 | 1,151.50 | 1,161.60 | 1,161.60 | -1.93% | 126,193 |
| Oct 27, 2026 | 1,143.00 | 1,199.00 | 1,138.80 | 1,184.50 | 1,184.50 | 3.69% | 366,788 |
| Oct 26, 2026 | 1,137.50 | 1,168.80 | 1,112.40 | 1,142.40 | 1,142.40 | 0.52% | 162,555 |
| Oct 23, 2026 | 1,178.80 | 1,180.20 | 1,120.20 | 1,136.50 | 1,136.50 | -3.59% | 266,479 |
| Oct 22, 2026 | 1,190.00 | 1,205.00 | 1,168.10 | 1,178.80 | 1,178.80 | -1.42% | 193,335 |
| Oct 21, 2026 | 1,257.00 | 1,268.80 | 1,188.10 | 1,195.80 | 1,195.80 | -4.77% | 427,921 |
| Oct 19, 2026 | 1,330.00 | 1,334.60 | 1,230.00 | 1,255.70 | 1,255.70 | -6.58% | 1,210,959 |
| Oct 16, 2026 | 1,316.40 | 1,353.30 | 1,295.40 | 1,344.10 | 1,344.10 | 2.68% | 238,385 |
| Oct 15, 2026 | 1,366.00 | 1,367.40 | 1,305.30 | 1,309.00 | 1,309.00 | -4.24% | 240,304 |
| Oct 14, 2026 | 1,382.00 | 1,402.00 | 1,361.70 | 1,367.00 | 1,367.00 | -1.12% | 136,725 |
| Oct 13, 2026 | 1,397.00 | 1,404.40 | 1,365.90 | 1,382.50 | 1,382.50 | -1.11% | 260,052 |
| Oct 12, 2026 | 1,406.20 | 1,419.90 | 1,389.70 | 1,398.00 | 1,398.00 | 0.39% | 155,980 |
| Oct 9, 2026 | 1,390.00 | 1,408.40 | 1,376.10 | 1,392.60 | 1,392.60 | 0.17% | 211,841 |
| Oct 8, 2026 | 1,415.00 | 1,415.10 | 1,378.30 | 1,390.20 | 1,390.20 | -1.78% | 269,941 |
| Oct 7, 2026 | 1,392.50 | 1,421.00 | 1,361.90 | 1,415.40 | 1,415.40 | 2.15% | 423,588 |
| Oct 6, 2026 | 1,305.00 | 1,391.90 | 1,296.40 | 1,385.60 | 1,385.60 | 6.77% | 875,190 |
| Oct 5, 2026 | 1,300.90 | 1,322.50 | 1,292.00 | 1,297.70 | 1,297.70 | -0.25% | 112,778 |
| Oct 1, 2026 | 1,350.00 | 1,350.00 | 1,286.00 | 1,300.90 | 1,300.90 | -3.71% | 226,222 |
| Sep 30, 2026 | 1,305.10 | 1,387.40 | 1,305.10 | 1,351.00 | 1,351.00 | 3.22% | 520,150 |
| Sep 29, 2026 | 1,349.00 | 1,349.20 | 1,296.00 | 1,308.90 | 1,308.90 | -3.08% | 171,551 |
| Sep 28, 2026 | 1,367.00 | 1,367.00 | 1,336.00 | 1,350.50 | 1,350.50 | -0.98% | 106,981 |
| Sep 25, 2026 | 1,361.00 | 1,397.80 | 1,341.50 | 1,363.80 | 1,363.80 | 0.18% | 394,991 |
| Sep 24, 2026 | 1,385.00 | 1,393.80 | 1,351.90 | 1,361.40 | 1,361.40 | -1.79% | 150,002 |
| 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 |