Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India · Delayed Price · Currency is INR 1,407.00
-29.30 (-2.04%)
Aug 31, 2026, 3:29 PM IST
NSE:DEEPAKFERT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,425.30 | 1,429.20 | 1,388.00 | 1,426.30 | - | -0.70% | 494,587 |
| 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 |
| Jul 15, 2026 | 1,550.00 | 1,583.70 | 1,531.10 | 1,548.80 | 1,538.31 | 0.44% | 297,228 |
| Jul 14, 2026 | 1,510.90 | 1,572.60 | 1,500.20 | 1,542.00 | 1,531.55 | 1.89% | 354,675 |
| Jul 13, 2026 | 1,498.60 | 1,531.70 | 1,475.70 | 1,513.40 | 1,503.15 | -0.84% | 219,390 |
| Jul 10, 2026 | 1,558.00 | 1,573.40 | 1,522.20 | 1,526.20 | 1,515.86 | -1.29% | 150,172 |
| Jul 9, 2026 | 1,538.00 | 1,561.50 | 1,523.00 | 1,546.20 | 1,535.73 | 1.66% | 153,344 |
| Jul 8, 2026 | 1,575.00 | 1,575.10 | 1,510.00 | 1,521.00 | 1,510.70 | -3.50% | 216,858 |
| Jul 7, 2026 | 1,601.00 | 1,634.90 | 1,570.00 | 1,576.20 | 1,565.52 | -1.81% | 200,120 |
| Jul 6, 2026 | 1,650.00 | 1,655.00 | 1,591.20 | 1,605.20 | 1,594.33 | -2.67% | 351,185 |
| Jul 3, 2026 | 1,677.10 | 1,680.00 | 1,636.00 | 1,649.30 | 1,638.13 | -0.90% | 277,609 |
| Jul 2, 2026 | 1,612.50 | 1,677.60 | 1,601.60 | 1,664.30 | 1,653.03 | 3.72% | 340,166 |
| Jul 1, 2026 | 1,560.00 | 1,610.00 | 1,560.00 | 1,604.60 | 1,593.73 | 2.98% | 234,471 |
| Jun 30, 2026 | 1,555.00 | 1,572.90 | 1,552.50 | 1,558.10 | 1,547.54 | 0.88% | 80,394 |
| Jun 29, 2026 | 1,566.00 | 1,588.90 | 1,537.10 | 1,544.50 | 1,534.04 | -1.40% | 196,671 |
| Jun 25, 2026 | 1,619.00 | 1,625.00 | 1,557.00 | 1,566.40 | 1,555.79 | -2.26% | 224,600 |
| Jun 24, 2026 | 1,582.90 | 1,607.80 | 1,578.20 | 1,602.70 | 1,591.84 | 1.25% | 160,119 |
| Jun 23, 2026 | 1,597.00 | 1,617.50 | 1,577.00 | 1,582.90 | 1,572.18 | -1.23% | 259,681 |
| Jun 22, 2026 | 1,570.00 | 1,610.10 | 1,558.20 | 1,602.60 | 1,591.74 | 2.51% | 416,124 |