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

1,507.70

-23.9(-1.56%)

Updated at September 29 11:39AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251,537.21,531.61,531.61,5551,520291,054
September 25, 20251,5821,546.71,546.71,5821,537254,249
September 24, 20251,519.61,580.31,580.31,597.81,5121.15M
September 23, 20251,451.71,518.61,518.61,547.91,443703,222
September 22, 20251,455.11,453.61,453.61,4721,445130,215
September 19, 20251,454.31,457.31,457.31,4621,441.6233,209
September 18, 20251,4701,4511,4511,479.91,424237,370
September 17, 20251,4341,463.21,463.21,487.81,430481,750
September 16, 20251,410.91,425.31,425.31,429.81,407.9144,060
September 15, 20251,400.71,407.91,407.91,4221,395122,697
September 12, 20251,429.91,400.71,400.71,429.91,397.5293,158
September 11, 20251,425.51,430.81,430.81,443.81,415.2156,442
September 10, 20251,418.51,420.11,420.11,427.81,412.8128,961
September 09, 20251,4071,412.71,412.71,421.91,390.5170,964
September 08, 20251,404.21,3991,3991,413.21,376.2207,457
September 05, 20251,4401,403.71,403.71,451.31,401.8178,892
September 04, 20251,4591,443.41,443.41,461.51,428.4229,337
September 03, 20251,446.11,442.51,442.51,487.91,436.6262,327
September 02, 20251,401.71,447.81,447.81,458.71,401.7321,223
September 01, 20251,3891,406.41,396.41,4151,383.2303,777
August 29, 20251,4321,387.81,387.81,437.51,378.9241,989
August 28, 20251,4451,428.81,428.81,4581,421.7138,279
August 26, 20251,5001,453.71,453.71,504.21,440361,893
August 25, 20251,5321,501.51,501.51,554.11,495.1188,070
August 22, 20251,519.91,529.11,529.11,5501,507253,055
August 21, 20251,499.71,519.41,519.41,529.31,487.2221,779
August 20, 20251,475.81,491.81,491.81,498.41,460165,834
August 19, 20251,469.41,475.41,475.41,486.31,460140,819
August 18, 20251,474.91,469.41,469.41,486.81,448.2159,823
August 14, 20251,434.11,447.81,447.81,4591,411.1154,426
August 13, 20251,4551,434.51,434.51,4661,430178,698
August 12, 20251,4741,447.71,447.71,483.61,440133,335
August 11, 20251,463.21,475.31,475.31,4891,408267,288
August 08, 20251,5061,470.31,470.31,5291,455187,241
August 07, 20251,5101,505.41,505.41,5321,485.7224,058
August 06, 20251,5521,534.21,534.21,5581,498278,247
August 05, 20251,5541,548.41,548.41,5791,538.9157,956
August 04, 20251,5551,545.41,545.41,577.61,531.7173,665
August 01, 20251,6001,558.51,558.51,606.61,552198,098
July 31, 20251,549.71,598.81,598.81,6301,528.3482,919
July 30, 20251,6201,564.51,564.51,672.41,555.51.22M
July 29, 20251,5101,607.41,607.41,618.91,500.41.11M
July 28, 20251,5271,520.41,520.41,538.31,477.3308,156
July 25, 20251,599.91,5341,5341,6021,523.1322,654
July 24, 20251,595.81,598.11,598.11,618.71,589.6121,185
July 23, 20251,5991,595.81,595.81,6151,585.3160,006
July 22, 20251,632.91,597.31,597.31,632.91,590182,822
July 21, 20251,5751,625.71,625.71,642.71,572622,161
July 18, 20251,607.71,581.41,581.41,611.21,572143,010
July 17, 20251,589.61,605.41,605.41,610.71,571.2216,137
July 16, 20251,608.91,586.11,586.11,6091,571252,978
July 15, 20251,6071,602.61,602.61,658.31,597.21.35M
July 14, 20251,588.81,570.41,570.41,588.91,550184,886
July 11, 20251,587.11,582.81,582.81,590.91,566.1157,019
July 10, 20251,611.21,578.41,578.41,623.81,566286,300
July 09, 20251,599.41,6111,6111,615.11,592.9196,087
July 08, 20251,6001,597.91,597.91,6381,585.7599,203
July 07, 20251,717.41,6121,6121,717.41,6071.1M
July 04, 20251,7291,709.91,709.91,7551,697.6359,585
July 03, 20251,739.91,728.91,728.91,778.61,724452,279
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved