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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	1,632.9	1,597.3	1,597.3	1,632.9	1,590	182,822
July 21, 2025	1,575	1,625.7	1,625.7	1,642.7	1,572	622,161
July 18, 2025	1,607.7	1,581.4	1,581.4	1,611.2	1,572	143,010
July 17, 2025	1,589.6	1,605.4	1,605.4	1,610.7	1,571.2	216,137
July 16, 2025	1,608.9	1,586.1	1,586.1	1,609	1,571	252,978
July 15, 2025	1,607	1,602.6	1,602.6	1,658.3	1,597.2	1.35M
July 14, 2025	1,588.8	1,570.4	1,570.4	1,588.9	1,550	184,886
July 11, 2025	1,587.1	1,582.8	1,582.8	1,590.9	1,566.1	157,019
July 10, 2025	1,611.2	1,578.4	1,578.4	1,623.8	1,566	286,300
July 09, 2025	1,599.4	1,611	1,611	1,615.1	1,592.9	196,087
July 08, 2025	1,600	1,597.9	1,597.9	1,638	1,585.7	599,203
July 07, 2025	1,717.4	1,612	1,612	1,717.4	1,607	1.1M
July 04, 2025	1,729	1,709.9	1,709.9	1,755	1,697.6	359,585
July 03, 2025	1,739.9	1,728.9	1,728.9	1,778.6	1,724	452,279
July 02, 2025	1,751.8	1,740.9	1,740.9	1,752	1,697.5	559,388
July 01, 2025	1,720	1,743.5	1,743.5	1,757.8	1,701	1.08M
June 30, 2025	1,603.5	1,707.4	1,707.4	1,725	1,596.8	1.3M
June 27, 2025	1,596	1,594.1	1,594.1	1,619	1,581	377,362
June 26, 2025	1,611	1,594.4	1,594.4	1,624	1,585.2	311,165
June 25, 2025	1,590	1,606.8	1,606.8	1,619	1,578	475,501
June 24, 2025	1,560	1,578.1	1,578.1	1,597.8	1,548.5	522,162
June 23, 2025	1,535	1,547.9	1,547.9	1,561	1,527.9	263,333
June 20, 2025	1,524	1,534.3	1,534.3	1,547.8	1,508.5	363,837
June 19, 2025	1,544	1,528.1	1,528.1	1,558.6	1,507.2	333,002
June 18, 2025	1,565	1,542.8	1,542.8	1,569.9	1,532	300,278
June 17, 2025	1,571.1	1,561.6	1,561.6	1,614	1,552	605,938
June 16, 2025	1,565	1,572.5	1,572.5	1,577.8	1,540.2	333,683
June 13, 2025	1,547	1,554.3	1,554.3	1,582.3	1,525.2	448,572
June 12, 2025	1,585	1,562.8	1,562.8	1,637	1,551.3	811,804
June 11, 2025	1,564.9	1,575.9	1,575.9	1,612	1,556.2	840,406
June 10, 2025	1,544.7	1,553.3	1,553.3	1,587	1,527.7	607,793
June 09, 2025	1,550.6	1,531.6	1,531.6	1,554.8	1,499.2	491,066
June 06, 2025	1,544.2	1,544.6	1,544.6	1,563.9	1,518	445,297
June 05, 2025	1,577.5	1,539	1,539	1,585	1,525	534,271
June 04, 2025	1,540.1	1,577.2	1,577.2	1,585	1,531.8	725,771
June 03, 2025	1,483	1,540.1	1,540.1	1,594.8	1,476.4	2.67M
June 02, 2025	1,494	1,480.2	1,480.2	1,507.9	1,460	609,824
May 30, 2025	1,525	1,483.7	1,483.7	1,525	1,478	492,193
May 29, 2025	1,456	1,519.5	1,519.5	1,529	1,421.5	2.04M
May 28, 2025	1,362.9	1,444.7	1,444.7	1,449.8	1,360.1	1.52M
May 27, 2025	1,365.9	1,355.4	1,355.4	1,379	1,345	265,026
May 26, 2025	1,327.4	1,365.9	1,365.9	1,374.9	1,324.4	512,012

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