Deepak Fertilisers And Petrochemicals Corporation Limited (NSE:DEEPAKFERT)
India
· Delayed Price · Currency is INR 1,292.60
-28.10 (-2.13%)
At close: Dec 5, 2025
NSE:DEEPAKFERT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,314.50 | 1,325.70 | 1,290.00 | 1,292.60 | 1,292.60 | -2.13% | 199,825 |
| Dec 4, 2025 | 1,306.20 | 1,337.90 | 1,306.20 | 1,320.70 | 1,320.70 | 0.83% | 117,176 |
| Dec 3, 2025 | 1,315.60 | 1,329.20 | 1,299.40 | 1,309.80 | 1,309.80 | -0.83% | 253,360 |
| Dec 2, 2025 | 1,357.50 | 1,358.50 | 1,316.40 | 1,320.70 | 1,320.70 | -2.71% | 204,889 |
| Dec 1, 2025 | 1,364.30 | 1,364.30 | 1,347.10 | 1,357.50 | 1,357.50 | -0.82% | 162,910 |
| Nov 28, 2025 | 1,372.00 | 1,387.20 | 1,365.30 | 1,368.70 | 1,368.70 | -0.70% | 122,528 |
| Nov 27, 2025 | 1,390.90 | 1,413.90 | 1,370.30 | 1,378.30 | 1,378.30 | -0.96% | 196,114 |
| Nov 26, 2025 | 1,376.00 | 1,396.90 | 1,348.50 | 1,391.70 | 1,391.70 | 1.05% | 244,704 |
| Nov 25, 2025 | 1,364.10 | 1,384.00 | 1,335.40 | 1,377.20 | 1,377.20 | 0.96% | 153,034 |
| Nov 24, 2025 | 1,424.00 | 1,424.40 | 1,350.70 | 1,364.10 | 1,364.10 | -3.84% | 309,032 |
| Nov 21, 2025 | 1,446.40 | 1,453.60 | 1,411.70 | 1,418.50 | 1,418.50 | -1.93% | 221,743 |
| Nov 20, 2025 | 1,458.00 | 1,464.50 | 1,443.00 | 1,446.40 | 1,446.40 | -0.18% | 138,647 |
| Nov 19, 2025 | 1,430.00 | 1,459.80 | 1,420.50 | 1,449.00 | 1,449.00 | 2.57% | 718,532 |
| Nov 18, 2025 | 1,443.20 | 1,449.00 | 1,409.80 | 1,412.70 | 1,412.70 | -2.13% | 147,369 |
| Nov 17, 2025 | 1,411.60 | 1,451.00 | 1,405.50 | 1,443.50 | 1,443.50 | 2.26% | 261,791 |
| Nov 14, 2025 | 1,419.80 | 1,429.00 | 1,405.70 | 1,411.60 | 1,411.60 | -0.58% | 136,466 |
| Nov 13, 2025 | 1,401.50 | 1,433.90 | 1,393.30 | 1,419.80 | 1,419.80 | 1.91% | 242,928 |
| Nov 12, 2025 | 1,368.00 | 1,396.70 | 1,367.00 | 1,393.20 | 1,393.20 | 2.04% | 219,126 |
| Nov 11, 2025 | 1,397.00 | 1,407.30 | 1,360.00 | 1,365.40 | 1,365.40 | -1.85% | 455,008 |
| Nov 10, 2025 | 1,424.90 | 1,448.70 | 1,386.10 | 1,391.20 | 1,391.20 | -2.47% | 279,009 |
| Nov 7, 2025 | 1,433.00 | 1,448.60 | 1,414.70 | 1,426.40 | 1,426.40 | -0.19% | 266,134 |
| Nov 6, 2025 | 1,421.00 | 1,472.30 | 1,409.60 | 1,429.10 | 1,429.10 | -5.01% | 680,432 |
| Nov 4, 2025 | 1,485.00 | 1,519.90 | 1,484.00 | 1,504.50 | 1,504.50 | 1.28% | 295,511 |
| Nov 3, 2025 | 1,485.00 | 1,502.40 | 1,478.20 | 1,485.50 | 1,485.50 | -0.41% | 148,083 |
| Oct 31, 2025 | 1,487.00 | 1,528.00 | 1,475.00 | 1,491.60 | 1,491.60 | 0.36% | 311,191 |
| Oct 30, 2025 | 1,500.00 | 1,502.90 | 1,481.90 | 1,486.20 | 1,486.20 | -1.15% | 240,288 |
| Oct 29, 2025 | 1,525.00 | 1,541.40 | 1,490.30 | 1,503.50 | 1,503.50 | -1.05% | 313,980 |
| Oct 28, 2025 | 1,459.90 | 1,540.70 | 1,455.10 | 1,519.40 | 1,519.40 | 4.08% | 1,399,481 |
| Oct 27, 2025 | 1,439.10 | 1,465.20 | 1,435.10 | 1,459.90 | 1,459.90 | 1.19% | 137,688 |
| Oct 24, 2025 | 1,439.00 | 1,449.90 | 1,425.00 | 1,442.80 | 1,442.80 | 0.59% | 138,688 |
| Oct 23, 2025 | 1,449.00 | 1,466.50 | 1,420.00 | 1,434.40 | 1,434.40 | -0.38% | 272,021 |
| Oct 21, 2025 | 1,423.70 | 1,443.20 | 1,423.00 | 1,439.80 | 1,439.80 | 1.13% | 21,548 |
| Oct 20, 2025 | 1,444.00 | 1,452.80 | 1,413.00 | 1,423.70 | 1,423.70 | -1.47% | 189,114 |
| Oct 17, 2025 | 1,449.00 | 1,449.00 | 1,429.00 | 1,445.00 | 1,445.00 | 0.27% | 122,526 |
| Oct 16, 2025 | 1,420.00 | 1,449.00 | 1,416.40 | 1,441.10 | 1,441.10 | 1.52% | 129,861 |
| Oct 15, 2025 | 1,416.90 | 1,429.80 | 1,400.00 | 1,419.50 | 1,419.50 | 0.25% | 275,922 |
| Oct 14, 2025 | 1,494.60 | 1,495.00 | 1,401.10 | 1,416.00 | 1,416.00 | -4.59% | 485,908 |
| Oct 13, 2025 | 1,490.00 | 1,492.50 | 1,464.30 | 1,484.10 | 1,484.10 | -0.86% | 238,612 |
| Oct 10, 2025 | 1,507.00 | 1,515.80 | 1,490.00 | 1,497.00 | 1,497.00 | -0.99% | 190,686 |
| Oct 9, 2025 | 1,544.30 | 1,548.80 | 1,505.00 | 1,512.00 | 1,512.00 | -2.09% | 173,169 |
| Oct 8, 2025 | 1,540.00 | 1,557.90 | 1,533.00 | 1,544.30 | 1,544.30 | 0.04% | 104,374 |
| Oct 7, 2025 | 1,550.80 | 1,562.00 | 1,527.60 | 1,543.70 | 1,543.70 | -0.52% | 129,109 |
| Oct 6, 2025 | 1,574.00 | 1,593.60 | 1,542.00 | 1,551.70 | 1,551.70 | -1.32% | 300,529 |
| Oct 3, 2025 | 1,549.10 | 1,581.10 | 1,531.60 | 1,572.40 | 1,572.40 | 1.64% | 292,023 |
| Oct 1, 2025 | 1,513.50 | 1,553.70 | 1,486.00 | 1,547.10 | 1,547.10 | 3.01% | 271,280 |
| Sep 30, 2025 | 1,500.80 | 1,525.50 | 1,490.00 | 1,501.90 | 1,501.90 | 0.07% | 211,610 |
| Sep 29, 2025 | 1,525.00 | 1,548.70 | 1,490.00 | 1,500.80 | 1,500.80 | -2.01% | 267,523 |
| Sep 26, 2025 | 1,537.20 | 1,555.00 | 1,520.00 | 1,531.60 | 1,531.60 | -0.98% | 291,054 |
| Sep 25, 2025 | 1,582.00 | 1,582.00 | 1,537.00 | 1,546.70 | 1,546.70 | -2.13% | 254,249 |
| Sep 24, 2025 | 1,519.60 | 1,597.80 | 1,512.00 | 1,580.30 | 1,580.30 | 4.06% | 1,153,682 |