Skip to main content
Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India flag India · Delayed Price · Currency is INR
1,294.50
-26.30 (-1.99%)
At close: Dec 5, 2025

BOM:500645 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,317.251,326.351,290.001,294.501,294.50-1.99%18,996
Dec 4, 20251,307.001,338.901,306.901,320.801,320.800.81%8,681
Dec 3, 20251,318.901,328.751,300.001,310.151,310.15-0.87%14,626
Dec 2, 20251,356.651,357.001,318.001,321.701,321.70-2.58%8,693
Dec 1, 20251,362.751,362.801,347.551,356.651,356.65-0.97%15,521
Nov 28, 20251,379.701,385.001,366.001,370.001,370.00-0.41%3,167
Nov 27, 20251,390.051,412.401,371.301,375.601,375.60-1.01%11,727
Nov 26, 20251,375.001,396.351,350.001,389.601,389.601.04%14,392
Nov 25, 20251,369.751,381.001,336.001,375.351,375.350.97%6,192
Nov 24, 20251,424.001,424.001,352.001,362.201,362.20-3.95%6,160
Nov 21, 20251,449.001,451.201,413.001,418.251,418.25-1.93%6,449
Nov 20, 20251,463.951,463.951,443.601,446.101,446.10-0.17%6,788
Nov 19, 20251,421.051,460.001,421.051,448.601,448.602.57%25,112
Nov 18, 20251,443.951,443.951,408.101,412.351,412.35-2.19%9,170
Nov 17, 20251,411.051,451.951,410.051,443.951,443.952.33%6,688
Nov 14, 20251,412.001,425.551,407.151,411.051,411.05-0.54%5,917
Nov 13, 20251,397.001,433.101,394.701,418.751,418.751.83%16,627
Nov 12, 20251,370.001,397.501,369.951,393.301,393.301.99%10,410
Nov 11, 20251,400.001,409.601,359.351,366.151,366.15-1.81%23,399
Nov 10, 20251,420.901,447.351,388.401,391.401,391.40-2.50%21,430
Nov 7, 20251,436.001,447.351,416.301,427.051,427.05-0.10%5,426
Nov 6, 20251,450.001,471.001,421.001,428.501,428.50-5.01%20,292
Nov 4, 20251,490.401,520.001,489.301,503.851,503.851.15%16,460
Nov 3, 20251,488.951,501.401,480.151,486.751,486.75-0.32%3,299
Oct 31, 20251,487.701,527.601,483.601,491.451,491.450.45%11,620
Oct 30, 20251,493.251,501.851,482.401,484.801,484.80-1.28%9,857
Oct 29, 20251,525.001,542.951,491.001,504.051,504.05-0.93%10,248
Oct 28, 20251,451.601,540.001,451.601,518.201,518.203.98%91,568
Oct 27, 20251,440.001,464.701,436.051,460.151,460.151.23%4,548
Oct 24, 20251,451.951,451.951,425.001,442.451,442.450.33%7,463
Oct 23, 20251,440.501,467.101,420.001,437.751,437.75-9,713
Oct 21, 20251,421.401,442.101,421.401,437.801,437.801.16%899
Oct 20, 20251,444.001,452.001,412.851,421.351,421.35-1.47%3,744
Oct 17, 20251,446.051,448.501,430.001,442.551,442.550.12%3,631
Oct 16, 20251,424.451,448.001,419.001,440.801,440.801.56%5,008
Oct 15, 20251,419.951,429.851,401.001,418.601,418.600.17%13,386
Oct 14, 20251,500.951,500.951,402.801,416.201,416.20-4.58%31,000
Oct 13, 20251,481.351,490.801,465.001,484.251,484.25-0.78%5,759
Oct 10, 20251,502.351,511.951,489.651,495.851,495.85-1.20%16,436
Oct 9, 20251,549.251,549.251,506.601,514.051,514.05-1.85%5,333
Oct 8, 20251,559.951,559.951,534.051,542.651,542.650.14%4,381
Oct 7, 20251,544.001,561.601,527.301,540.451,540.45-0.73%11,150
Oct 6, 20251,554.551,592.401,542.201,551.851,551.85-1.34%16,850
Oct 3, 20251,531.251,581.001,531.251,572.951,572.951.73%12,292
Oct 1, 20251,511.051,554.151,485.251,546.151,546.152.87%20,857
Sep 30, 20251,487.451,524.001,487.451,503.051,503.050.35%7,129
Sep 29, 20251,524.001,548.751,490.301,497.751,497.75-2.15%12,015
Sep 26, 20251,516.051,553.901,516.051,530.651,530.65-1.03%7,386
Sep 25, 20251,580.051,582.401,535.951,546.601,546.60-2.07%12,490
Sep 24, 20251,534.801,597.851,511.401,579.301,579.303.96%98,447
Sep 23, 20251,445.051,550.001,444.101,519.151,519.154.33%54,951
Sep 22, 20251,456.751,471.051,445.001,456.051,456.050.18%3,621
Sep 19, 20251,452.051,460.001,441.901,453.501,453.500.19%5,886
Sep 18, 20251,463.001,479.701,424.001,450.701,450.70-0.84%10,781
Sep 17, 20251,435.001,487.001,430.001,462.951,462.952.55%31,733
Sep 16, 20251,407.451,429.801,407.451,426.551,426.551.36%4,629
Sep 15, 20251,400.701,421.001,395.001,407.401,407.400.54%3,869
Sep 12, 20251,439.901,439.901,398.501,399.901,399.90-2.15%8,218
Sep 11, 20251,421.251,443.601,414.001,430.701,430.700.74%11,272
Sep 10, 20251,426.451,427.001,412.051,420.201,420.200.22%10,189
Sep 9, 20251,418.451,421.551,392.001,417.051,417.051.52%7,432
Sep 8, 20251,405.001,414.351,375.701,395.901,395.90-0.59%14,328
Sep 5, 20251,438.501,443.651,397.401,404.201,404.20-2.65%9,879
Sep 4, 20251,461.001,461.001,430.001,442.451,442.450.04%8,657
Sep 3, 20251,446.001,487.551,436.751,441.901,441.90-0.27%10,840
Sep 2, 20251,406.001,457.951,403.951,445.851,445.852.79%20,549
Sep 1, 20251,388.001,414.951,384.001,406.601,396.601.30%22,014
Aug 29, 20251,417.151,439.001,382.151,388.551,378.68-2.90%22,215
Aug 28, 20251,474.651,474.651,421.701,430.051,419.88-1.47%8,832
Aug 26, 20251,495.201,504.351,440.351,451.451,441.13-3.42%15,571
Aug 25, 20251,521.651,554.601,494.801,502.901,492.22-1.73%12,769
Aug 22, 20251,519.551,550.001,505.751,529.301,518.430.64%13,081
Aug 21, 20251,493.251,528.501,487.201,519.551,508.751.91%7,734
Aug 20, 20251,498.951,498.951,462.951,491.001,480.400.96%17,312
Aug 19, 20251,470.151,487.951,461.901,476.751,466.250.52%5,823
Aug 18, 20251,460.201,487.951,449.901,469.151,458.711.51%8,624
Aug 14, 20251,431.251,458.301,414.001,447.251,436.960.87%14,982
Aug 13, 20251,448.101,465.301,430.201,434.701,424.50-0.90%19,880
Aug 12, 20251,480.501,480.501,440.001,447.801,437.51-2.00%14,497
Aug 11, 20251,470.151,484.951,409.951,477.401,466.900.70%7,670
Aug 8, 20251,505.001,521.351,454.101,467.151,456.72-2.35%4,724
Aug 7, 20251,503.051,531.401,486.901,502.501,491.82-2.01%7,323
Aug 6, 20251,550.051,557.551,500.001,533.351,522.45-0.93%9,497
Aug 5, 20251,547.051,577.501,540.001,547.751,536.750.06%7,510
Aug 4, 20251,579.851,579.851,533.051,546.751,535.75-0.73%7,346
Aug 1, 20251,599.101,607.151,550.651,558.151,547.07-2.56%20,768
Jul 31, 20251,505.101,628.001,505.101,599.101,587.732.21%36,185
Jul 30, 20251,624.851,672.301,559.001,564.601,553.48-2.58%51,386
Jul 29, 20251,515.001,618.301,501.001,606.001,594.585.84%35,087
Jul 28, 20251,534.751,537.701,478.001,517.401,506.61-1.26%48,269
Jul 25, 20251,600.051,600.051,525.001,536.751,525.82-3.83%10,862
Jul 24, 20251,599.651,617.951,589.551,597.901,586.540.17%6,885
Jul 23, 20251,600.701,612.751,586.001,595.251,583.910.02%6,445
Jul 22, 20251,641.151,641.151,590.901,594.951,583.61-1.87%9,928
Jul 21, 20251,566.251,642.001,566.251,625.401,613.842.84%21,711
Jul 18, 20251,609.951,610.001,574.601,580.551,569.31-1.61%14,109
Jul 17, 20251,586.001,610.001,571.351,606.451,595.031.31%5,910
Jul 16, 20251,606.051,608.701,570.751,585.601,574.33-1.13%19,301
Jul 15, 20251,617.951,658.001,599.501,603.651,592.252.22%60,652
Jul 14, 20251,582.801,582.851,550.051,568.851,557.70-0.79%9,178