Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
India
· Delayed Price · Currency is INR 1,220.60
-19.80 (-1.60%)
At close: Apr 28, 2026
BOM:500645 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,229.35 | 1,255.60 | 1,224.70 | 1,240.40 | 1,240.40 | 1.39% | 20,132 |
| Apr 24, 2026 | 1,267.55 | 1,267.55 | 1,209.00 | 1,223.45 | 1,223.45 | -2.39% | 16,581 |
| Apr 23, 2026 | 1,261.40 | 1,285.95 | 1,234.85 | 1,253.40 | 1,253.40 | -1.33% | 35,159 |
| Apr 22, 2026 | 1,280.50 | 1,280.50 | 1,254.15 | 1,270.35 | 1,270.35 | 0.32% | 16,052 |
| Apr 21, 2026 | 1,228.00 | 1,293.20 | 1,226.20 | 1,266.30 | 1,266.30 | 3.11% | 19,802 |
| Apr 20, 2026 | 1,248.05 | 1,250.95 | 1,200.00 | 1,228.05 | 1,228.05 | -0.08% | 17,121 |
| Apr 17, 2026 | 1,200.50 | 1,254.25 | 1,198.65 | 1,229.00 | 1,229.00 | 2.53% | 64,336 |
| Apr 16, 2026 | 1,214.15 | 1,225.00 | 1,179.70 | 1,198.65 | 1,198.65 | -1.27% | 80,006 |
| Apr 15, 2026 | 1,077.10 | 1,235.15 | 1,077.10 | 1,214.10 | 1,214.10 | 13.30% | 149,649 |
| Apr 13, 2026 | 1,059.55 | 1,092.00 | 1,035.00 | 1,071.60 | 1,071.60 | -1.54% | 21,397 |
| Apr 10, 2026 | 1,079.35 | 1,091.80 | 1,063.90 | 1,088.40 | 1,088.40 | 2.93% | 14,632 |
| Apr 9, 2026 | 1,047.35 | 1,076.75 | 1,040.10 | 1,057.40 | 1,057.40 | 0.66% | 35,635 |
| Apr 8, 2026 | 1,055.60 | 1,055.60 | 1,002.15 | 1,050.45 | 1,050.45 | 6.92% | 52,320 |
| Apr 7, 2026 | 980.05 | 994.35 | 973.15 | 982.50 | 982.50 | -0.13% | 18,032 |
| Apr 6, 2026 | 997.75 | 997.75 | 959.40 | 983.80 | 983.80 | -1.11% | 37,665 |
| Apr 2, 2026 | 968.00 | 997.70 | 944.10 | 994.80 | 994.80 | 0.68% | 24,403 |
| Apr 1, 2026 | 951.30 | 1,004.20 | 934.50 | 988.05 | 988.05 | 8.65% | 63,636 |
| Mar 30, 2026 | 949.90 | 949.90 | 905.30 | 909.40 | 909.40 | -4.28% | 28,460 |
| Mar 27, 2026 | 1,003.10 | 1,007.55 | 947.00 | 950.10 | 950.10 | -4.85% | 58,280 |
| Mar 25, 2026 | 929.90 | 1,038.65 | 925.00 | 998.50 | 998.50 | 8.48% | 328,300 |
| Mar 24, 2026 | 898.90 | 932.20 | 871.25 | 920.45 | 920.45 | 5.67% | 22,413 |
| Mar 23, 2026 | 900.45 | 904.75 | 865.45 | 871.05 | 871.05 | -4.28% | 49,744 |
| Mar 20, 2026 | 918.45 | 931.45 | 904.00 | 910.00 | 910.00 | -0.35% | 8,034 |
| Mar 19, 2026 | 926.60 | 932.50 | 912.15 | 913.20 | 913.20 | -3.14% | 9,612 |
| Mar 18, 2026 | 921.95 | 953.90 | 910.60 | 942.80 | 942.80 | 3.58% | 31,397 |
| Mar 17, 2026 | 936.00 | 936.00 | 907.00 | 910.20 | 910.20 | -2.51% | 16,807 |
| Mar 16, 2026 | 942.05 | 946.50 | 921.20 | 933.65 | 933.65 | -1.08% | 40,915 |
| Mar 13, 2026 | 970.40 | 982.75 | 941.00 | 943.85 | 943.85 | -3.35% | 14,334 |
| Mar 12, 2026 | 993.95 | 1,001.60 | 970.10 | 976.60 | 976.60 | -2.07% | 23,769 |
| Mar 11, 2026 | 979.95 | 1,025.95 | 979.00 | 997.25 | 997.25 | 1.77% | 49,007 |
| Mar 10, 2026 | 940.15 | 994.45 | 937.60 | 979.95 | 979.95 | 4.96% | 48,763 |
| Mar 9, 2026 | 954.95 | 954.95 | 902.25 | 933.60 | 933.60 | -2.92% | 20,004 |
| Mar 6, 2026 | 946.00 | 980.00 | 946.00 | 961.65 | 961.65 | 1.55% | 10,286 |
| Mar 5, 2026 | 977.25 | 977.25 | 926.00 | 946.95 | 946.95 | 0.31% | 23,594 |
| Mar 4, 2026 | 976.00 | 976.00 | 938.00 | 944.00 | 944.00 | -3.59% | 12,656 |
| Mar 2, 2026 | 920.00 | 1,006.05 | 920.00 | 979.15 | 979.15 | -1.57% | 10,965 |
| Feb 27, 2026 | 989.10 | 1,004.30 | 973.75 | 994.80 | 994.80 | 0.59% | 10,249 |
| Feb 26, 2026 | 988.20 | 1,001.35 | 982.40 | 989.00 | 989.00 | 0.09% | 4,773 |
| Feb 25, 2026 | 995.75 | 1,003.85 | 984.65 | 988.15 | 988.15 | -0.59% | 6,116 |
| Feb 24, 2026 | 998.90 | 998.90 | 976.00 | 994.00 | 994.00 | -0.48% | 7,422 |
| Feb 23, 2026 | 1,000.80 | 1,015.00 | 992.10 | 998.80 | 998.80 | -0.14% | 9,407 |
| Feb 20, 2026 | 1,004.45 | 1,009.95 | 993.10 | 1,000.25 | 1,000.25 | -0.40% | 17,416 |
| Feb 19, 2026 | 1,026.25 | 1,032.60 | 1,000.00 | 1,004.25 | 1,004.25 | -2.63% | 6,835 |
| Feb 18, 2026 | 1,042.95 | 1,056.75 | 1,025.75 | 1,031.35 | 1,031.35 | -0.36% | 18,634 |
| Feb 17, 2026 | 1,015.75 | 1,046.00 | 1,015.75 | 1,035.10 | 1,035.10 | 1.13% | 5,838 |
| Feb 16, 2026 | 1,026.35 | 1,035.80 | 1,017.00 | 1,023.55 | 1,023.55 | -0.71% | 11,766 |
| Feb 13, 2026 | 1,044.80 | 1,049.95 | 1,024.80 | 1,030.85 | 1,030.85 | -1.39% | 15,036 |
| Feb 12, 2026 | 1,061.70 | 1,061.75 | 1,030.50 | 1,045.40 | 1,045.40 | -1.50% | 12,584 |
| Feb 11, 2026 | 1,069.90 | 1,073.00 | 1,053.85 | 1,061.30 | 1,061.30 | -0.79% | 16,335 |
| Feb 10, 2026 | 1,078.80 | 1,094.30 | 1,065.05 | 1,069.80 | 1,069.80 | -0.62% | 19,986 |
| Feb 9, 2026 | 1,000.00 | 1,088.00 | 993.00 | 1,076.45 | 1,076.45 | 7.96% | 89,037 |
| Feb 6, 2026 | 1,010.70 | 1,010.70 | 982.00 | 997.05 | 997.05 | -2.06% | 22,949 |
| Feb 5, 2026 | 1,042.40 | 1,052.05 | 1,013.05 | 1,018.05 | 1,018.05 | -2.28% | 11,543 |
| Feb 4, 2026 | 1,018.75 | 1,048.90 | 1,002.00 | 1,041.80 | 1,041.80 | 2.26% | 23,350 |
| Feb 3, 2026 | 997.00 | 1,042.40 | 992.80 | 1,018.80 | 1,018.80 | 5.04% | 44,972 |
| Feb 2, 2026 | 981.15 | 1,003.00 | 960.00 | 969.95 | 969.95 | -1.87% | 24,061 |
| Feb 1, 2026 | 1,054.65 | 1,063.35 | 976.70 | 988.40 | 988.40 | -6.32% | 21,763 |
| Jan 30, 2026 | 1,079.95 | 1,085.00 | 1,014.00 | 1,055.05 | 1,055.05 | -4.73% | 76,109 |
| Jan 29, 2026 | 1,172.10 | 1,195.45 | 1,086.00 | 1,107.45 | 1,107.45 | -5.51% | 44,543 |
| Jan 28, 2026 | 1,162.00 | 1,177.95 | 1,145.00 | 1,172.00 | 1,172.00 | 1.48% | 10,991 |
| Jan 27, 2026 | 1,177.10 | 1,181.60 | 1,140.85 | 1,154.90 | 1,154.90 | -1.80% | 11,939 |
| Jan 23, 2026 | 1,182.25 | 1,196.05 | 1,171.00 | 1,176.10 | 1,176.10 | -0.53% | 13,186 |
| Jan 22, 2026 | 1,135.00 | 1,187.85 | 1,135.00 | 1,182.35 | 1,182.35 | 2.81% | 6,660 |
| Jan 21, 2026 | 1,145.35 | 1,164.30 | 1,117.00 | 1,150.05 | 1,150.05 | 0.32% | 25,583 |
| Jan 20, 2026 | 1,194.80 | 1,194.80 | 1,140.00 | 1,146.40 | 1,146.40 | -3.93% | 13,073 |
| Jan 19, 2026 | 1,181.25 | 1,204.95 | 1,181.25 | 1,193.25 | 1,193.25 | -0.48% | 13,675 |
| Jan 16, 2026 | 1,222.05 | 1,231.00 | 1,195.00 | 1,199.00 | 1,199.00 | -1.86% | 13,545 |
| Jan 14, 2026 | 1,221.60 | 1,236.00 | 1,213.00 | 1,221.75 | 1,221.75 | -0.29% | 11,606 |
| Jan 13, 2026 | 1,224.80 | 1,241.55 | 1,209.40 | 1,225.30 | 1,225.30 | 1.47% | 11,098 |
| Jan 12, 2026 | 1,206.40 | 1,214.00 | 1,181.00 | 1,207.55 | 1,207.55 | 0.12% | 8,519 |
| Jan 9, 2026 | 1,210.45 | 1,233.45 | 1,200.10 | 1,206.10 | 1,206.10 | -1.13% | 12,149 |
| Jan 8, 2026 | 1,248.25 | 1,248.25 | 1,212.45 | 1,219.90 | 1,219.90 | -1.23% | 17,932 |
| Jan 7, 2026 | 1,239.95 | 1,246.35 | 1,231.30 | 1,235.15 | 1,235.15 | -0.69% | 8,793 |
| Jan 6, 2026 | 1,258.65 | 1,258.65 | 1,237.50 | 1,243.70 | 1,243.70 | -0.71% | 24,632 |
| Jan 5, 2026 | 1,268.65 | 1,279.15 | 1,243.70 | 1,252.55 | 1,252.55 | -0.73% | 13,733 |
| Jan 2, 2026 | 1,248.15 | 1,274.75 | 1,228.05 | 1,261.70 | 1,261.70 | 1.43% | 38,955 |
| Jan 1, 2026 | 1,293.35 | 1,296.00 | 1,237.00 | 1,243.95 | 1,243.95 | -3.45% | 47,562 |
| Dec 31, 2025 | 1,239.15 | 1,311.00 | 1,239.15 | 1,288.40 | 1,288.40 | 6.77% | 131,171 |
| Dec 30, 2025 | 1,231.35 | 1,240.95 | 1,200.45 | 1,206.65 | 1,206.65 | -2.23% | 13,153 |
| Dec 29, 2025 | 1,252.90 | 1,271.10 | 1,230.45 | 1,234.15 | 1,234.15 | -1.59% | 7,265 |
| Dec 26, 2025 | 1,255.50 | 1,274.90 | 1,245.00 | 1,254.15 | 1,254.15 | 0.15% | 6,170 |
| Dec 24, 2025 | 1,269.85 | 1,270.30 | 1,244.85 | 1,252.25 | 1,252.25 | 0.08% | 4,109 |
| Dec 23, 2025 | 1,247.00 | 1,255.90 | 1,234.95 | 1,251.20 | 1,251.20 | 1.31% | 5,997 |
| Dec 22, 2025 | 1,205.65 | 1,238.75 | 1,205.65 | 1,235.05 | 1,235.05 | 2.54% | 8,551 |
| Dec 19, 2025 | 1,190.00 | 1,211.30 | 1,179.05 | 1,204.45 | 1,204.45 | 0.80% | 65,608 |
| Dec 18, 2025 | 1,210.90 | 1,217.55 | 1,185.00 | 1,194.95 | 1,194.95 | -1.75% | 15,070 |
| Dec 17, 2025 | 1,222.90 | 1,229.55 | 1,210.00 | 1,216.20 | 1,216.20 | -0.54% | 6,231 |
| Dec 16, 2025 | 1,251.15 | 1,273.65 | 1,216.60 | 1,222.80 | 1,222.80 | -2.25% | 8,808 |
| Dec 15, 2025 | 1,227.55 | 1,262.90 | 1,225.95 | 1,250.90 | 1,250.90 | 1.30% | 9,658 |
| Dec 12, 2025 | 1,230.55 | 1,241.45 | 1,223.00 | 1,234.85 | 1,234.85 | 0.40% | 6,254 |
| Dec 11, 2025 | 1,225.70 | 1,234.00 | 1,191.40 | 1,229.90 | 1,229.90 | 0.29% | 10,229 |
| Dec 10, 2025 | 1,226.55 | 1,271.15 | 1,220.00 | 1,226.30 | 1,226.30 | -1.88% | 8,005 |
| Dec 9, 2025 | 1,240.80 | 1,253.85 | 1,212.00 | 1,249.75 | 1,249.75 | 1.35% | 9,951 |
| Dec 8, 2025 | 1,281.15 | 1,295.15 | 1,229.00 | 1,233.15 | 1,233.15 | -4.74% | 33,493 |
| Dec 5, 2025 | 1,317.25 | 1,326.35 | 1,290.00 | 1,294.50 | 1,294.50 | -1.99% | 18,996 |
| Dec 4, 2025 | 1,307.00 | 1,338.90 | 1,306.90 | 1,320.80 | 1,320.80 | 0.81% | 8,681 |
| Dec 3, 2025 | 1,318.90 | 1,328.75 | 1,300.00 | 1,310.15 | 1,310.15 | -0.87% | 14,626 |
| Dec 2, 2025 | 1,356.65 | 1,357.00 | 1,318.00 | 1,321.70 | 1,321.70 | -2.58% | 8,693 |
| Dec 1, 2025 | 1,362.75 | 1,362.80 | 1,347.55 | 1,356.65 | 1,356.65 | -0.97% | 15,521 |
| Nov 28, 2025 | 1,379.70 | 1,385.00 | 1,366.00 | 1,370.00 | 1,370.00 | -0.41% | 3,167 |