Deepak Fertilisers And Petrochemicals Corporation Limited - DEEPAKFERT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,449	1,445	1,445	1,449	1,429	122,690
October 16, 2025	1,420	1,441.1	1,441.1	1,449	1,416.4	129,861
October 15, 2025	1,416.9	1,419.5	1,419.5	1,429.8	1,400	276,782
October 14, 2025	1,494.6	1,416	1,416	1,495	1,401.1	485,908
October 13, 2025	1,490	1,484.1	1,484.1	1,492.5	1,464.3	238,612
October 10, 2025	1,507	1,497	1,497	1,515.8	1,490	190,710
October 09, 2025	1,544.3	1,512	1,512	1,548.8	1,505	173,169
October 08, 2025	1,540	1,544.3	1,544.3	1,557.9	1,533	104,385
October 07, 2025	1,550.8	1,543.7	1,543.7	1,562	1,527.6	129,109
October 06, 2025	1,574	1,551.7	1,551.7	1,593.6	1,542	300,554
October 03, 2025	1,549.1	1,572.4	1,572.4	1,581.1	1,531.6	292,023
October 01, 2025	1,513.5	1,547.1	1,547.1	1,553.7	1,486	271,286
September 30, 2025	1,500.8	1,501.9	1,501.9	1,525.5	1,490	211,669
September 29, 2025	1,525	1,500.8	1,500.8	1,548.7	1,490	267,523
September 26, 2025	1,537.2	1,531.6	1,531.6	1,555	1,520	291,054
September 25, 2025	1,582	1,546.7	1,546.7	1,582	1,537	254,249
September 24, 2025	1,519.6	1,580.3	1,580.3	1,597.8	1,512	1.15M
September 23, 2025	1,451.7	1,518.6	1,518.6	1,547.9	1,443	703,222
September 22, 2025	1,455.1	1,453.6	1,453.6	1,472	1,445	130,215
September 19, 2025	1,454.3	1,457.3	1,457.3	1,462	1,441.6	233,209
September 18, 2025	1,470	1,451	1,451	1,479.9	1,424	237,370
September 17, 2025	1,434	1,463.2	1,463.2	1,487.8	1,430	481,750
September 16, 2025	1,410.9	1,425.3	1,425.3	1,429.8	1,407.9	144,060
September 15, 2025	1,400.7	1,407.9	1,407.9	1,422	1,395	122,697
September 12, 2025	1,429.9	1,400.7	1,400.7	1,429.9	1,397.5	293,158
September 11, 2025	1,425.5	1,430.8	1,430.8	1,443.8	1,415.2	156,442
September 10, 2025	1,418.5	1,420.1	1,420.1	1,427.8	1,412.8	128,961
September 09, 2025	1,407	1,412.7	1,412.7	1,421.9	1,390.5	170,964
September 08, 2025	1,404.2	1,399	1,399	1,413.2	1,376.2	207,457
September 05, 2025	1,440	1,403.7	1,403.7	1,451.3	1,401.8	178,892
September 04, 2025	1,459	1,443.4	1,443.4	1,461.5	1,428.4	229,337
September 03, 2025	1,446.1	1,442.5	1,442.5	1,487.9	1,436.6	262,327
September 02, 2025	1,401.7	1,447.8	1,447.8	1,458.7	1,401.7	321,223
September 01, 2025	1,389	1,406.4	1,396.4	1,415	1,383.2	303,777
August 29, 2025	1,432	1,387.8	1,387.8	1,437.5	1,378.9	241,989
August 28, 2025	1,445	1,428.8	1,428.8	1,458	1,421.7	138,279
August 26, 2025	1,500	1,453.7	1,453.7	1,504.2	1,440	361,893
August 25, 2025	1,532	1,501.5	1,501.5	1,554.1	1,495.1	188,070
August 22, 2025	1,519.9	1,529.1	1,529.1	1,550	1,507	253,055
August 21, 2025	1,499.7	1,519.4	1,519.4	1,529.3	1,487.2	221,779
August 20, 2025	1,475.8	1,491.8	1,491.8	1,498.4	1,460	165,834
August 19, 2025	1,469.4	1,475.4	1,475.4	1,486.3	1,460	140,819
August 18, 2025	1,474.9	1,469.4	1,469.4	1,486.8	1,448.2	159,823
August 14, 2025	1,434.1	1,447.8	1,447.8	1,459	1,411.1	154,426
August 13, 2025	1,455	1,434.5	1,434.5	1,466	1,430	178,698
August 12, 2025	1,474	1,447.7	1,447.7	1,483.6	1,440	133,335
August 11, 2025	1,463.2	1,475.3	1,475.3	1,489	1,408	267,288
August 08, 2025	1,506	1,470.3	1,470.3	1,529	1,455	187,241
August 07, 2025	1,510	1,505.4	1,505.4	1,532	1,485.7	224,058
August 06, 2025	1,552	1,534.2	1,534.2	1,558	1,498	278,247
August 05, 2025	1,554	1,548.4	1,548.4	1,579	1,538.9	157,956
August 04, 2025	1,555	1,545.4	1,545.4	1,577.6	1,531.7	173,665
August 01, 2025	1,600	1,558.5	1,558.5	1,606.6	1,552	198,098
July 31, 2025	1,549.7	1,598.8	1,598.8	1,630	1,528.3	482,919
July 30, 2025	1,620	1,564.5	1,564.5	1,672.4	1,555.5	1.22M
July 29, 2025	1,510	1,607.4	1,607.4	1,618.9	1,500.4	1.11M
July 28, 2025	1,527	1,520.4	1,520.4	1,538.3	1,477.3	308,156
July 25, 2025	1,599.9	1,534	1,534	1,602	1,523.1	322,654
July 24, 2025	1,595.8	1,598.1	1,598.1	1,618.7	1,589.6	121,185
July 23, 2025	1,599	1,595.8	1,595.8	1,615	1,585.3	160,006

Deepak Fertilisers And Petrochemicals Corporation Limited (DEEPAKFERT.NS) NSE