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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,009.6	1,000.5	1,000.5	1,011	992.1	117,388
February 19, 2026	1,030	1,003.5	1,003.5	1,034.4	1,000	152,188
February 18, 2026	1,043.1	1,031.8	1,031.8	1,058	1,026	219,028
February 17, 2026	1,022.2	1,034.4	1,034.4	1,045.2	1,016.9	130,088
February 16, 2026	1,028.9	1,023.9	1,023.9	1,037.4	1,016.8	109,978
February 13, 2026	1,040.2	1,030.8	1,030.8	1,049.8	1,023.4	175,387
February 12, 2026	1,068.7	1,044.5	1,044.5	1,068.7	1,029	194,940
February 11, 2026	1,071	1,061.9	1,061.9	1,073.3	1,053	171,830
February 10, 2026	1,082.1	1,069.5	1,069.5	1,093.8	1,065	289,154
February 09, 2026	997.4	1,078.6	1,078.6	1,090	990.7	984,276
February 06, 2026	1,005.1	996.9	996.9	1,010.2	982.2	244,250
February 05, 2026	1,051.4	1,017.8	1,017.8	1,054.7	1,012.8	265,592
February 04, 2026	1,000	1,044.2	1,044.2	1,048	1,000	410,276
February 03, 2026	1,015	1,018.9	1,018.9	1,042.6	992	716,769
February 02, 2026	990	969.6	969.6	1,000	960.1	579,368
February 01, 2026	1,050	990.2	990.2	1,064.2	977.4	458,670
January 30, 2026	1,082	1,055.8	1,055.8	1,087.1	1,013.8	1.91M
January 29, 2026	1,172	1,114.5	1,114.5	1,180.8	1,085.1	829,781
January 28, 2026	1,162	1,171.4	1,171.4	1,177.7	1,144.8	199,163
January 27, 2026	1,180.9	1,156.5	1,156.5	1,185.1	1,137	178,771
January 23, 2026	1,170	1,179.6	1,179.6	1,196.1	1,170	117,369
January 22, 2026	1,142.3	1,182.2	1,182.2	1,186.9	1,142.3	127,756
January 21, 2026	1,142.1	1,150.4	1,150.4	1,164	1,126.4	254,984
January 20, 2026	1,191.1	1,145.6	1,145.6	1,193.5	1,140.5	256,152
January 19, 2026	1,193.7	1,194.2	1,194.2	1,205.8	1,183.4	97,224
January 16, 2026	1,224.9	1,195.6	1,195.6	1,231.2	1,190.7	148,630
January 14, 2026	1,214.5	1,216.8	1,216.8	1,232.5	1,211.3	113,429
January 13, 2026	1,215.1	1,224.5	1,224.5	1,241.9	1,206.6	199,888
January 12, 2026	1,205	1,208.4	1,208.4	1,215.1	1,180.6	209,730
January 09, 2026	1,220.8	1,206.4	1,206.4	1,232.9	1,201.1	198,891
January 08, 2026	1,241	1,220.7	1,220.7	1,242	1,213	174,659
January 07, 2026	1,236.6	1,235	1,235	1,246.8	1,231	169,083
January 06, 2026	1,252.3	1,243.8	1,243.8	1,254.2	1,236.5	245,210
January 05, 2026	1,265	1,252.2	1,252.2	1,279.9	1,243.1	246,855
January 02, 2026	1,251.5	1,261.8	1,261.8	1,274.8	1,228	665,297
January 01, 2026	1,289.9	1,243.5	1,243.5	1,297	1,236.7	570,087
December 31, 2025	1,233	1,287.1	1,287.1	1,312.8	1,233	3.22M
December 30, 2025	1,234.3	1,209	1,209	1,244.1	1,201	404,035
December 29, 2025	1,255	1,236.3	1,236.3	1,269.8	1,231.2	144,281
December 26, 2025	1,265	1,254.9	1,254.9	1,274.8	1,245	137,427
December 24, 2025	1,252.2	1,252.6	1,252.6	1,272	1,245	119,823
December 23, 2025	1,246	1,252.2	1,252.2	1,256	1,233	132,329
December 22, 2025	1,207	1,236.1	1,236.1	1,238	1,207	133,374
December 19, 2025	1,193	1,204.8	1,204.8	1,211	1,179.6	174,239
December 18, 2025	1,213.9	1,194.9	1,194.9	1,217.6	1,182.1	145,897
December 17, 2025	1,229.2	1,214.9	1,214.9	1,229.2	1,207	152,842
December 16, 2025	1,255	1,221.4	1,221.4	1,274.7	1,215	281,526
December 15, 2025	1,231.2	1,251	1,251	1,264.4	1,225.9	129,831
December 12, 2025	1,230.4	1,236.3	1,236.3	1,243.2	1,220.8	189,893
December 11, 2025	1,223.2	1,230.1	1,230.1	1,235	1,191	444,406
December 10, 2025	1,248	1,229.3	1,229.3	1,271.6	1,220	245,600
December 09, 2025	1,235.8	1,249	1,249	1,253	1,211	251,482
December 08, 2025	1,289.4	1,233.6	1,233.6	1,293.5	1,225	394,213
December 05, 2025	1,314.5	1,292.6	1,292.6	1,325.7	1,290	199,825
December 04, 2025	1,306.2	1,320.7	1,320.7	1,337.9	1,306.2	117,171
December 03, 2025	1,315.6	1,309.8	1,309.8	1,329.2	1,299.4	253,360
December 02, 2025	1,357.5	1,320.7	1,320.7	1,358.5	1,316.4	204,889
December 01, 2025	1,364.3	1,357.5	1,357.5	1,364.3	1,347.1	162,986
November 28, 2025	1,372	1,368.7	1,368.7	1,387.2	1,365.3	122,533
November 27, 2025	1,390.9	1,378.3	1,378.3	1,413.9	1,370.3	196,115

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