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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,376	1,391.7	1,391.7	1,396.9	1,348.5	244,704
November 25, 2025	1,364.1	1,373.8	1,373.8	1,380	1,335.4	130,411
November 24, 2025	1,424	1,364.1	1,364.1	1,424.4	1,350.7	309,023
November 21, 2025	1,446.4	1,418.5	1,418.5	1,453.6	1,411.7	221,743
November 19, 2025	1,430	1,449	1,449	1,459.8	1,420.5	718,532
November 18, 2025	1,443.2	1,412.7	1,412.7	1,449	1,409.8	147,444
November 17, 2025	1,411.6	1,443.5	1,443.5	1,451	1,405.5	261,791
November 14, 2025	1,419.8	1,411.6	1,411.6	1,429	1,405.7	136,466
November 13, 2025	1,401.5	1,419.8	1,419.8	1,433.9	1,393.3	242,928
November 12, 2025	1,368	1,393.2	1,393.2	1,396.7	1,367	219,126
November 11, 2025	1,397	1,365.4	1,365.4	1,407.3	1,360	455,015
November 10, 2025	1,424.9	1,391.2	1,391.2	1,448.7	1,386.1	279,009
November 07, 2025	1,433	1,426.4	1,426.4	1,448.6	1,414.7	266,147
November 06, 2025	1,421	1,429.1	1,429.1	1,472.3	1,409.6	680,432
November 04, 2025	1,485	1,504.5	1,504.5	1,519.9	1,484	295,511
November 03, 2025	1,485	1,485.5	1,485.5	1,502.4	1,478.2	148,153
October 31, 2025	1,487	1,491.6	1,491.6	1,528	1,475	311,192
October 30, 2025	1,500	1,486.2	1,486.2	1,502.9	1,481.9	240,355
October 29, 2025	1,525	1,503.5	1,503.5	1,541.4	1,490.3	314,002
October 28, 2025	1,459.9	1,519.4	1,519.4	1,540.7	1,455.1	1.4M
October 27, 2025	1,439.1	1,459.9	1,459.9	1,465.2	1,435.1	137,689
October 24, 2025	1,439	1,442.8	1,442.8	1,449.9	1,425	138,688
October 23, 2025	1,449	1,434.4	1,434.4	1,466.5	1,420	272,023
October 21, 2025	1,423.7	1,439.8	1,439.8	1,443.2	1,423	21,549
October 20, 2025	1,444	1,423.7	1,423.7	1,452.8	1,413	189,114
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

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