Deepak Fertilisers And Petrochemicals Corporation Limited (BOM:500645)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1,390.05 | 1,412.40 | 1,371.30 | 1,375.60 | 1,375.60 | -1.01% | 11,727 |
| Nov 26, 2025 | 1,375.00 | 1,396.35 | 1,350.00 | 1,389.60 | 1,389.60 | 1.04% | 14,392 |
| Nov 25, 2025 | 1,369.75 | 1,381.00 | 1,336.00 | 1,375.35 | 1,375.35 | 0.97% | 6,192 |
| Nov 24, 2025 | 1,424.00 | 1,424.00 | 1,352.00 | 1,362.20 | 1,362.20 | -3.95% | 6,160 |
| Nov 21, 2025 | 1,449.00 | 1,451.20 | 1,413.00 | 1,418.25 | 1,418.25 | -1.93% | 6,449 |
| Nov 20, 2025 | 1,463.95 | 1,463.95 | 1,443.60 | 1,446.10 | 1,446.10 | -0.17% | 6,788 |
| Nov 19, 2025 | 1,421.05 | 1,460.00 | 1,421.05 | 1,448.60 | 1,448.60 | 2.57% | 25,112 |
| Nov 18, 2025 | 1,443.95 | 1,443.95 | 1,408.10 | 1,412.35 | 1,412.35 | -2.19% | 9,170 |
| Nov 17, 2025 | 1,411.05 | 1,451.95 | 1,410.05 | 1,443.95 | 1,443.95 | 2.33% | 6,688 |
| Nov 14, 2025 | 1,412.00 | 1,425.55 | 1,407.15 | 1,411.05 | 1,411.05 | -0.54% | 5,917 |
| Nov 13, 2025 | 1,397.00 | 1,433.10 | 1,394.70 | 1,418.75 | 1,418.75 | 1.83% | 16,627 |
| Nov 12, 2025 | 1,370.00 | 1,397.50 | 1,369.95 | 1,393.30 | 1,393.30 | 1.99% | 10,410 |
| Nov 11, 2025 | 1,400.00 | 1,409.60 | 1,359.35 | 1,366.15 | 1,366.15 | -1.81% | 23,399 |
| Nov 10, 2025 | 1,420.90 | 1,447.35 | 1,388.40 | 1,391.40 | 1,391.40 | -2.50% | 21,430 |
| Nov 7, 2025 | 1,436.00 | 1,447.35 | 1,416.30 | 1,427.05 | 1,427.05 | -0.10% | 5,426 |
| Nov 6, 2025 | 1,450.00 | 1,471.00 | 1,421.00 | 1,428.50 | 1,428.50 | -5.01% | 20,292 |
| Nov 4, 2025 | 1,490.40 | 1,520.00 | 1,489.30 | 1,503.85 | 1,503.85 | 1.15% | 16,460 |
| Nov 3, 2025 | 1,488.95 | 1,501.40 | 1,480.15 | 1,486.75 | 1,486.75 | -0.32% | 3,299 |
| Oct 31, 2025 | 1,487.70 | 1,527.60 | 1,483.60 | 1,491.45 | 1,491.45 | 0.45% | 11,620 |
| Oct 30, 2025 | 1,493.25 | 1,501.85 | 1,482.40 | 1,484.80 | 1,484.80 | -1.28% | 9,857 |
| Oct 29, 2025 | 1,525.00 | 1,542.95 | 1,491.00 | 1,504.05 | 1,504.05 | -0.93% | 10,248 |
| Oct 28, 2025 | 1,451.60 | 1,540.00 | 1,451.60 | 1,518.20 | 1,518.20 | 3.98% | 91,568 |
| Oct 27, 2025 | 1,440.00 | 1,464.70 | 1,436.05 | 1,460.15 | 1,460.15 | 1.23% | 4,548 |
| Oct 24, 2025 | 1,451.95 | 1,451.95 | 1,425.00 | 1,442.45 | 1,442.45 | 0.33% | 7,463 |
| Oct 23, 2025 | 1,440.50 | 1,467.10 | 1,420.00 | 1,437.75 | 1,437.75 | - | 9,713 |
| Oct 21, 2025 | 1,421.40 | 1,442.10 | 1,421.40 | 1,437.80 | 1,437.80 | 1.16% | 899 |
| Oct 20, 2025 | 1,444.00 | 1,452.00 | 1,412.85 | 1,421.35 | 1,421.35 | -1.47% | 3,744 |
| Oct 17, 2025 | 1,446.05 | 1,448.50 | 1,430.00 | 1,442.55 | 1,442.55 | 0.12% | 3,631 |
| Oct 16, 2025 | 1,424.45 | 1,448.00 | 1,419.00 | 1,440.80 | 1,440.80 | 1.56% | 5,008 |
| Oct 15, 2025 | 1,419.95 | 1,429.85 | 1,401.00 | 1,418.60 | 1,418.60 | 0.17% | 13,386 |
| Oct 14, 2025 | 1,500.95 | 1,500.95 | 1,402.80 | 1,416.20 | 1,416.20 | -4.58% | 31,000 |
| Oct 13, 2025 | 1,481.35 | 1,490.80 | 1,465.00 | 1,484.25 | 1,484.25 | -0.78% | 5,759 |
| Oct 10, 2025 | 1,502.35 | 1,511.95 | 1,489.65 | 1,495.85 | 1,495.85 | -1.20% | 16,436 |
| Oct 9, 2025 | 1,549.25 | 1,549.25 | 1,506.60 | 1,514.05 | 1,514.05 | -1.85% | 5,333 |
| Oct 8, 2025 | 1,559.95 | 1,559.95 | 1,534.05 | 1,542.65 | 1,542.65 | 0.14% | 4,381 |
| Oct 7, 2025 | 1,544.00 | 1,561.60 | 1,527.30 | 1,540.45 | 1,540.45 | -0.73% | 11,150 |
| Oct 6, 2025 | 1,554.55 | 1,592.40 | 1,542.20 | 1,551.85 | 1,551.85 | -1.34% | 16,850 |
| Oct 3, 2025 | 1,531.25 | 1,581.00 | 1,531.25 | 1,572.95 | 1,572.95 | 1.73% | 12,292 |
| Oct 1, 2025 | 1,511.05 | 1,554.15 | 1,485.25 | 1,546.15 | 1,546.15 | 2.87% | 20,857 |
| Sep 30, 2025 | 1,487.45 | 1,524.00 | 1,487.45 | 1,503.05 | 1,503.05 | 0.35% | 7,129 |
| Sep 29, 2025 | 1,524.00 | 1,548.75 | 1,490.30 | 1,497.75 | 1,497.75 | -2.15% | 12,015 |
| Sep 26, 2025 | 1,516.05 | 1,553.90 | 1,516.05 | 1,530.65 | 1,530.65 | -1.03% | 7,386 |
| Sep 25, 2025 | 1,580.05 | 1,582.40 | 1,535.95 | 1,546.60 | 1,546.60 | -2.07% | 12,490 |
| Sep 24, 2025 | 1,534.80 | 1,597.85 | 1,511.40 | 1,579.30 | 1,579.30 | 3.96% | 98,447 |