Skip to main content
Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India flag India · Delayed Price · Currency is INR
932.15
-30.65 (-3.18%)
Mar 9, 2026, 3:29 PM IST

NSE:DEEPAKFERT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026946.00971.70945.00962.80962.801.30%194,512
Mar 5, 2026950.00971.70927.90950.45950.450.84%240,391
Mar 4, 2026979.35979.35936.00942.55942.55-3.76%217,164
Mar 2, 2026936.001,006.60918.80979.35979.35-1.67%228,489
Feb 27, 2026995.001,003.80973.00996.00996.000.67%218,338
Feb 26, 2026990.501,001.90980.90989.40989.400.04%90,902
Feb 25, 2026999.001,005.00985.00989.00989.00-0.52%127,249
Feb 24, 20261,000.001,003.00976.20994.20994.20-0.58%133,527
Feb 23, 20261,011.001,016.50991.801,000.001,000.00-0.05%149,782
Feb 20, 20261,009.601,011.00992.101,000.501,000.50-0.30%117,388
Feb 19, 20261,030.001,034.401,000.001,003.501,003.50-2.74%152,188
Feb 18, 20261,043.101,058.001,026.001,031.801,031.80-0.25%218,989
Feb 17, 20261,022.201,045.201,016.901,034.401,034.401.03%130,086
Feb 16, 20261,028.901,037.401,016.801,023.901,023.90-0.67%109,969
Feb 13, 20261,040.201,049.801,023.401,030.801,030.80-1.31%175,387
Feb 12, 20261,068.701,068.701,029.001,044.501,044.50-1.64%194,766
Feb 11, 20261,071.001,073.301,053.001,061.901,061.90-0.71%171,830
Feb 10, 20261,082.101,093.801,065.001,069.501,069.50-0.84%289,143
Feb 9, 2026997.401,090.00990.701,078.601,078.608.20%984,276
Feb 6, 20261,005.101,010.20982.20996.90996.90-2.05%244,250
Feb 5, 20261,051.401,054.701,012.801,017.801,017.80-2.53%265,520
Feb 4, 20261,000.001,048.001,000.001,044.201,044.202.48%410,304
Feb 3, 20261,015.001,042.60992.001,018.901,018.905.08%716,769
Feb 2, 2026990.001,000.00960.10969.60969.60-2.08%579,368
Feb 1, 20261,050.001,064.20977.40990.20990.20-6.21%458,670
Jan 30, 20261,082.001,087.101,013.801,055.801,055.80-5.27%1,912,271
Jan 29, 20261,172.001,180.801,085.101,114.501,114.50-4.86%829,781
Jan 28, 20261,162.001,177.701,144.801,171.401,171.401.29%199,163
Jan 27, 20261,180.901,185.101,137.001,156.501,156.50-1.96%178,771
Jan 23, 20261,170.001,196.101,170.001,179.601,179.60-0.22%117,370
Jan 22, 20261,142.301,186.901,142.301,182.201,182.202.76%127,756
Jan 21, 20261,142.101,164.001,126.401,150.401,150.400.42%254,984
Jan 20, 20261,191.101,193.501,140.501,145.601,145.60-4.07%256,152
Jan 19, 20261,193.701,205.801,183.401,194.201,194.20-0.33%97,209
Jan 16, 20261,224.901,231.201,190.701,198.201,198.20-1.53%148,653
Jan 14, 20261,214.501,232.501,211.301,216.801,216.80-0.63%113,389
Jan 13, 20261,215.101,241.901,206.601,224.501,224.501.33%199,904
Jan 12, 20261,205.001,215.101,180.601,208.401,208.400.17%209,730
Jan 9, 20261,220.801,232.901,201.101,206.401,206.40-1.17%198,891
Jan 8, 20261,241.001,242.001,213.001,220.701,220.70-1.16%174,655
Jan 7, 20261,236.601,246.801,231.001,235.001,235.00-0.71%169,138
Jan 6, 20261,252.301,254.201,236.501,243.801,243.80-0.67%245,210
Jan 5, 20261,265.001,279.901,243.101,252.201,252.20-0.76%246,855
Jan 2, 20261,251.501,274.801,228.001,261.801,261.801.47%665,297
Jan 1, 20261,289.901,297.001,236.701,243.501,243.50-3.39%570,077
Dec 31, 20251,233.001,312.801,233.001,287.101,287.106.46%3,216,572
Dec 30, 20251,234.301,244.101,201.001,209.001,209.00-2.21%404,033
Dec 29, 20251,255.001,269.801,231.201,236.301,236.30-1.48%144,281
Dec 26, 20251,265.001,274.801,245.001,254.901,254.900.18%137,427
Dec 24, 20251,252.201,272.001,245.001,252.601,252.600.03%119,823
Dec 23, 20251,246.001,256.001,233.001,252.201,252.201.30%132,329
Dec 22, 20251,207.001,238.001,207.001,236.101,236.102.60%133,374
Dec 19, 20251,193.001,211.001,179.601,204.801,204.800.83%174,239
Dec 18, 20251,213.901,217.601,182.101,194.901,194.90-1.65%145,889
Dec 17, 20251,229.201,229.201,207.001,214.901,214.90-0.53%152,842
Dec 16, 20251,255.001,274.701,215.001,221.401,221.40-2.37%281,526
Dec 15, 20251,231.201,264.401,225.901,251.001,251.001.19%129,831
Dec 12, 20251,230.401,243.201,220.801,236.301,236.300.50%189,871
Dec 11, 20251,223.201,235.001,191.001,230.101,230.100.07%444,399
Dec 10, 20251,248.001,271.601,220.001,229.301,229.30-1.58%245,552
Dec 9, 20251,235.801,253.001,211.001,249.001,249.001.25%251,486
Dec 8, 20251,289.401,293.501,225.001,233.601,233.60-4.56%394,213
Dec 5, 20251,314.501,325.701,290.001,292.601,292.60-2.13%199,825
Dec 4, 20251,306.201,337.901,306.201,320.701,320.700.83%117,176
Dec 3, 20251,315.601,329.201,299.401,309.801,309.80-0.83%253,360
Dec 2, 20251,357.501,358.501,316.401,320.701,320.70-2.71%204,889
Dec 1, 20251,364.301,364.301,347.101,357.501,357.50-0.82%162,910
Nov 28, 20251,372.001,387.201,365.301,368.701,368.70-0.70%122,528
Nov 27, 20251,390.901,413.901,370.301,378.301,378.30-0.96%196,114
Nov 26, 20251,376.001,396.901,348.501,391.701,391.701.05%244,704
Nov 25, 20251,364.101,384.001,335.401,377.201,377.200.96%153,034
Nov 24, 20251,424.001,424.401,350.701,364.101,364.10-3.84%309,032
Nov 21, 20251,446.401,453.601,411.701,418.501,418.50-1.93%221,743
Nov 20, 20251,458.001,464.501,443.001,446.401,446.40-0.18%138,647
Nov 19, 20251,430.001,459.801,420.501,449.001,449.002.57%718,532
Nov 18, 20251,443.201,449.001,409.801,412.701,412.70-2.13%147,369
Nov 17, 20251,411.601,451.001,405.501,443.501,443.502.26%261,791
Nov 14, 20251,419.801,429.001,405.701,411.601,411.60-0.58%136,466
Nov 13, 20251,401.501,433.901,393.301,419.801,419.801.91%242,928
Nov 12, 20251,368.001,396.701,367.001,393.201,393.202.04%219,126
Nov 11, 20251,397.001,407.301,360.001,365.401,365.40-1.85%455,008
Nov 10, 20251,424.901,448.701,386.101,391.201,391.20-2.47%279,009
Nov 7, 20251,433.001,448.601,414.701,426.401,426.40-0.19%266,134
Nov 6, 20251,421.001,472.301,409.601,429.101,429.10-5.01%680,432
Nov 4, 20251,485.001,519.901,484.001,504.501,504.501.28%295,511
Nov 3, 20251,485.001,502.401,478.201,485.501,485.50-0.41%148,083
Oct 31, 20251,487.001,528.001,475.001,491.601,491.600.36%311,191
Oct 30, 20251,500.001,502.901,481.901,486.201,486.20-1.15%240,288
Oct 29, 20251,525.001,541.401,490.301,503.501,503.50-1.05%313,980
Oct 28, 20251,459.901,540.701,455.101,519.401,519.404.08%1,399,481
Oct 27, 20251,439.101,465.201,435.101,459.901,459.901.19%137,688
Oct 24, 20251,439.001,449.901,425.001,442.801,442.800.59%138,688
Oct 23, 20251,449.001,466.501,420.001,434.401,434.40-0.38%272,021
Oct 21, 20251,423.701,443.201,423.001,439.801,439.801.13%21,548
Oct 20, 20251,444.001,452.801,413.001,423.701,423.70-1.47%189,114
Oct 17, 20251,449.001,449.001,429.001,445.001,445.000.27%122,526
Oct 16, 20251,420.001,449.001,416.401,441.101,441.101.52%129,861
Oct 15, 20251,416.901,429.801,400.001,419.501,419.500.25%275,922
Oct 14, 20251,494.601,495.001,401.101,416.001,416.00-4.59%485,908
Oct 13, 20251,490.001,492.501,464.301,484.101,484.10-0.86%238,612