Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

Deepak Fertilisers And Petrochemicals Corporation Limited (DEEPAKFERT.NS)

1,262.70
-3.00
(-0.24%)
As of 1:25:03 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251,265.701,298.001,255.701,262.701,262.70155,048
May 2, 20251,279.901,294.801,250.001,268.201,268.20154,804
Apr 30, 20251,302.001,302.701,275.001,279.901,279.90253,846
Apr 29, 20251,321.001,337.001,288.601,301.601,301.60247,662
Apr 28, 20251,294.901,329.701,283.701,313.901,313.90207,487
Apr 25, 20251,324.001,348.901,267.101,309.301,309.30468,469
Apr 24, 20251,287.001,322.001,276.001,317.701,317.70302,285
Apr 23, 20251,277.901,308.001,270.101,283.401,283.40171,323
Apr 22, 20251,311.001,321.001,261.901,275.601,275.60364,159
Apr 21, 20251,294.801,332.901,270.601,300.601,300.60423,184
Apr 17, 20251,258.701,315.001,258.701,293.101,293.10611,237
Apr 16, 20251,269.001,284.001,246.201,258.701,258.70303,295
Apr 15, 20251,225.001,269.001,212.401,263.301,263.30596,586
Apr 11, 20251,189.001,214.701,156.701,206.451,206.45632,083
Apr 9, 20251,111.301,164.401,100.001,158.601,158.60418,621
Apr 8, 20251,116.151,154.851,099.051,111.301,111.30370,665
Apr 7, 2025988.751,100.00976.001,094.451,094.45639,783
Apr 4, 20251,156.951,164.901,112.201,136.651,136.65237,565
Apr 3, 20251,141.001,168.901,133.001,156.101,156.10276,305
Apr 2, 20251,112.901,175.601,090.401,161.251,161.25596,128
Apr 1, 20251,113.751,119.351,093.051,101.951,101.95197,870
Mar 28, 20251,140.801,155.001,102.651,116.201,116.20268,644
Mar 27, 20251,110.001,148.001,108.151,140.801,140.80285,550
Mar 26, 20251,143.951,173.001,104.551,115.851,115.85538,116
Mar 25, 20251,133.701,152.001,127.001,138.351,138.35225,975
Mar 24, 20251,150.001,173.001,117.051,125.601,125.601,061,008
Mar 21, 20251,117.301,148.001,108.751,143.051,143.05397,689
Mar 20, 20251,102.951,140.001,096.051,112.951,112.95556,646
Mar 19, 20251,113.751,114.501,090.001,093.401,093.40281,947
Mar 18, 20251,108.801,108.801,108.801,108.801,108.80-
Mar 17, 20251,120.001,136.851,104.001,108.801,108.80153,546
Mar 13, 20251,149.801,156.151,109.451,118.151,118.15252,660
Mar 12, 20251,116.201,162.851,109.151,142.601,142.60517,504
Mar 11, 20251,090.001,122.801,066.201,115.401,115.40338,637
Mar 10, 20251,123.801,151.551,082.001,097.151,097.15365,317
Mar 7, 20251,077.051,129.001,072.101,116.151,116.15597,067
Mar 6, 20251,055.001,084.001,052.051,078.901,078.90385,698
Mar 5, 2025975.801,060.15975.801,047.401,047.40816,747
Mar 4, 2025924.00999.85900.00975.80975.80861,120
Mar 3, 2025953.15969.70888.90927.65927.651,090,566
Feb 28, 2025961.00999.00935.30953.15953.151,229,607
Feb 27, 20251,062.001,062.00998.851,029.751,029.75500,348
Feb 25, 20251,058.001,093.001,044.851,063.301,063.30340,659
Feb 24, 20251,055.151,080.001,021.001,056.551,056.55396,796
Feb 21, 20251,070.001,098.051,057.001,069.601,069.60578,715
Feb 20, 20251,036.101,073.801,019.551,065.301,065.30419,564
Feb 19, 2025964.951,043.60959.901,034.251,034.25710,600
Feb 18, 2025985.751,010.00938.90965.55965.55722,268
Feb 17, 2025942.35995.00942.35985.75985.75948,511
Feb 14, 20251,073.951,078.65994.001,002.451,002.451,811,218
Feb 13, 20251,050.151,108.001,050.151,068.101,068.10402,845
Feb 12, 20251,087.001,105.951,019.001,050.151,050.151,421,954
Feb 11, 20251,129.451,139.001,071.851,080.401,080.40508,230
Feb 10, 20251,174.951,180.001,115.001,129.451,129.45585,166
Feb 7, 20251,166.901,197.351,157.501,175.001,175.00473,148
Feb 6, 20251,139.001,175.001,134.501,166.901,166.90634,181
Feb 5, 20251,120.001,146.401,119.001,130.301,130.30356,715
Feb 4, 20251,144.901,149.801,102.151,115.601,115.60482,262
Feb 3, 20251,127.051,155.751,116.101,135.451,135.45603,744
Feb 1, 20251,141.301,176.001,124.001,134.651,134.65760,564
Jan 31, 20251,138.001,157.501,121.001,135.851,135.851,934,832
Jan 30, 20251,285.001,285.001,110.551,120.901,120.906,284,521
Jan 29, 20251,129.001,315.001,124.901,296.551,296.556,560,210
Jan 28, 20251,100.001,142.001,070.501,118.701,118.70848,062
Jan 27, 20251,164.951,177.001,115.001,127.451,127.45533,903
Jan 24, 20251,179.551,194.001,154.001,168.601,168.60406,085
Jan 23, 20251,157.001,223.801,153.701,179.551,179.55610,144
Jan 22, 20251,171.301,174.001,114.851,157.051,157.05610,861
Jan 21, 20251,178.201,195.701,144.051,173.701,173.70465,455
Jan 20, 20251,207.001,222.751,171.501,175.951,175.95362,313
Jan 17, 20251,188.201,223.801,167.401,206.751,206.751,245,761
Jan 16, 20251,148.001,200.001,146.101,185.351,185.35604,218
Jan 15, 20251,130.001,150.051,120.751,139.701,139.70371,073
Jan 14, 20251,071.501,135.851,069.001,131.501,131.50582,750
Jan 13, 20251,135.901,135.901,063.751,071.501,071.50732,569
Jan 10, 20251,179.001,182.001,127.451,145.401,145.40622,596
Jan 9, 20251,162.001,242.001,161.051,179.201,179.201,813,706
Jan 8, 20251,189.451,195.751,152.001,160.951,160.95339,407
Jan 7, 20251,160.001,205.001,159.801,186.301,186.30719,994
Jan 6, 20251,203.001,204.001,143.301,155.551,155.55685,818
Jan 3, 20251,220.251,245.001,197.251,203.201,203.20945,816
Jan 2, 20251,224.401,228.251,203.051,218.201,218.20344,868
Jan 1, 20251,199.001,227.801,185.501,218.451,218.45530,412
Dec 31, 20241,190.001,209.201,166.201,196.451,196.45481,317
Dec 30, 20241,165.951,202.751,158.901,192.351,192.35855,446
Dec 27, 20241,197.001,201.651,135.801,165.301,165.301,062,460
Dec 26, 20241,202.001,214.701,150.001,190.701,190.70555,855
Dec 24, 20241,174.651,207.401,160.201,201.751,201.75615,613
Dec 23, 20241,133.951,182.301,109.901,167.151,167.151,234,448
Dec 20, 20241,196.401,204.351,137.001,146.101,146.101,137,730
Dec 19, 20241,190.001,246.601,176.651,188.101,188.101,782,047
Dec 18, 20241,295.001,295.001,178.601,201.501,201.501,999,544
Dec 17, 20241,297.001,328.151,271.001,287.001,287.00710,791
Dec 16, 20241,331.351,331.351,280.151,287.251,287.25569,850
Dec 13, 20241,319.551,340.451,282.001,331.351,331.35836,525
Dec 12, 20241,364.001,366.501,325.001,328.701,328.70632,276
Dec 11, 20241,380.001,389.551,350.001,359.201,359.20426,794
Dec 10, 20241,384.801,408.951,361.701,380.351,380.35826,016
Dec 9, 20241,435.001,443.101,372.551,381.551,381.55969,146
Dec 6, 20241,384.901,431.251,363.051,423.851,423.851,197,996
Dec 5, 20241,354.901,393.801,354.001,378.951,378.95923,422
Dec 4, 20241,367.501,381.751,342.701,347.951,347.95638,041
Dec 3, 20241,373.801,424.851,346.401,358.651,358.652,150,315
Dec 2, 20241,372.051,388.001,351.851,368.251,368.25638,361
Nov 29, 20241,356.951,387.001,326.251,374.951,374.95989,429
Nov 28, 20241,340.001,373.951,322.051,352.651,352.651,489,946
Nov 27, 20241,319.001,350.951,294.601,338.651,338.651,284,954
Nov 26, 20241,307.401,348.001,297.001,306.151,306.151,129,963
Nov 25, 20241,302.701,324.951,282.201,294.901,294.90614,862
Nov 22, 20241,280.001,293.801,245.001,276.301,276.30418,700
Nov 21, 20241,284.001,288.301,255.551,279.501,279.50604,380
Nov 19, 20241,289.001,357.951,266.001,272.551,272.551,629,865
Nov 18, 20241,283.001,342.951,272.401,278.751,278.751,165,133
Nov 14, 20241,251.901,324.951,250.001,282.451,282.451,627,537
Nov 13, 20241,301.001,313.401,225.001,237.351,237.35954,537
Nov 12, 20241,291.951,363.951,284.451,301.901,301.901,087,053
Nov 11, 20241,337.701,341.951,274.651,281.101,281.10762,785
Nov 8, 20241,346.001,379.851,325.001,330.351,330.35578,496
Nov 7, 20241,397.001,397.001,337.001,346.201,346.20587,799
Nov 6, 20241,321.601,403.951,310.051,391.651,391.651,263,313
Nov 5, 20241,250.001,350.001,250.001,321.451,321.451,764,773
Nov 4, 20241,245.001,290.001,190.001,277.601,277.601,278,206
Nov 1, 20241,258.001,274.001,236.501,248.251,248.25155,621
Oct 31, 20241,203.001,263.001,187.201,251.451,251.45843,698
Oct 30, 20241,325.001,335.951,196.851,214.751,214.754,282,182
Oct 29, 20241,135.001,333.001,115.351,231.951,231.953,566,513
Oct 28, 20241,154.001,178.851,111.251,129.201,129.201,799,972
Oct 25, 20241,116.001,171.001,060.051,133.701,133.701,738,877
Oct 24, 20241,082.401,142.851,073.201,125.501,125.502,333,348
Oct 23, 2024971.201,134.00956.101,118.751,118.755,555,984
Oct 22, 2024999.001,020.25954.60960.05960.05449,358
Oct 21, 20241,020.501,031.50985.00990.60990.60365,915
Oct 18, 20241,030.051,032.401,000.901,019.801,019.80379,314
Oct 17, 20241,064.701,065.451,026.401,034.401,034.40361,979
Oct 16, 20241,050.001,067.801,038.051,061.151,061.15313,422
Oct 15, 20241,039.001,059.601,038.001,046.351,046.35281,731
Oct 14, 20241,058.201,064.251,029.601,036.301,036.30337,157
Oct 11, 20241,065.001,078.001,048.301,058.201,058.20401,430
Oct 10, 20241,082.001,117.351,033.001,067.451,067.451,682,475
Oct 9, 20241,073.701,090.301,069.401,079.801,079.80485,101
Oct 8, 20241,042.001,080.001,032.201,070.651,070.65794,504
Oct 7, 20241,085.551,093.801,001.001,048.001,048.001,648,165
Oct 4, 20241,125.751,127.101,077.351,088.101,088.101,301,423
Oct 3, 20241,098.851,163.851,066.001,125.751,125.752,562,257
Oct 1, 20241,074.001,134.201,070.001,110.401,110.403,008,033
Sep 30, 20241,067.001,085.601,062.001,066.751,066.75575,150
Sep 27, 20241,069.201,088.151,052.851,065.701,065.70625,214
Sep 26, 20241,065.801,098.001,046.051,071.301,071.30778,974
Sep 25, 20241,074.001,083.951,052.651,062.801,062.80776,918
Sep 24, 20241,037.001,090.401,024.001,073.601,073.601,265,040
Sep 23, 2024977.001,046.55975.001,034.151,034.152,285,748
Sep 20, 2024985.65994.95966.50971.85971.85449,981
Sep 19, 20241,025.901,026.40960.00980.90980.901,605,314
Sep 18, 2024958.301,036.55958.301,018.951,018.951,954,151
Sep 17, 2024968.00987.95955.55958.30958.30464,704
Sep 16, 2024992.20995.95968.00973.45973.45851,702
Sep 13, 20241,005.001,023.45992.351,000.801,000.80594,560
Sep 12, 20241,031.101,045.35999.001,009.501,009.50715,672
Sep 11, 20241,067.001,067.751,012.201,023.851,023.85798,437
Sep 10, 20241,075.001,086.401,060.001,068.351,068.35426,862
Sep 9, 20241,034.901,075.801,005.701,062.251,062.251,387,918
Sep 6, 20241,074.301,074.301,040.001,050.951,050.95680,784
Sep 5, 20241,103.201,108.001,060.101,071.501,071.501,206,128
Sep 4, 20241,053.901,119.901,042.551,092.251,092.252,932,878
Sep 3, 2024 8.5 Dividend
Sep 3, 20241,071.001,089.001,042.001,053.551,053.55827,092
Sep 2, 20241,050.401,094.801,049.101,071.851,063.351,282,770
Aug 30, 20241,047.001,074.501,036.301,046.101,037.801,008,184
Aug 29, 20241,069.751,098.851,036.351,043.301,035.031,001,883
Aug 28, 20241,077.001,089.001,062.051,069.751,061.27562,772
Aug 27, 20241,086.001,113.901,070.101,075.201,066.671,312,502
Aug 26, 20241,079.351,124.001,065.301,086.001,077.391,925,756
Aug 23, 20241,064.701,075.001,038.501,068.651,060.181,019,518
Aug 22, 20241,059.801,083.401,039.701,062.001,053.582,216,460
Aug 21, 2024966.151,081.30964.001,052.001,043.666,115,519
Aug 20, 2024961.50971.95942.00959.70952.09507,820
Aug 19, 2024953.00970.50938.70955.55947.97760,183
Aug 16, 2024965.75971.75945.00950.45942.91638,704
Aug 14, 2024960.00974.00944.05959.55951.941,497,511
Aug 13, 20241,016.051,019.00950.00953.60946.041,254,708
Aug 12, 2024994.801,029.00981.101,013.901,005.861,569,610
Aug 9, 20241,000.001,014.00981.10994.85986.961,254,211
Aug 8, 20241,025.001,036.10975.25983.70975.901,982,316
Aug 7, 2024964.951,018.95953.801,012.501,004.472,800,442
Aug 6, 2024938.501,013.00938.50948.65941.134,402,434
Aug 5, 2024931.00956.00908.35930.80923.422,769,300
Aug 2, 2024922.50978.80922.50961.70954.073,153,233
Aug 1, 2024943.00974.90927.35934.65927.242,720,591
Jul 31, 2024968.75993.30920.75930.00922.625,475,632
Jul 30, 2024925.00981.90910.15968.75961.073,234,466
Jul 29, 2024868.00932.50865.35919.25911.963,384,717
Jul 26, 2024847.85881.90847.05862.25855.412,556,235
Jul 25, 2024838.00851.00826.05847.85841.131,400,878
Jul 24, 2024795.00847.45793.50842.15835.476,200,066
Jul 23, 2024776.35790.70731.00783.40777.192,463,504
Jul 22, 2024744.85792.00733.80776.35770.191,708,118
Jul 19, 2024756.25764.40743.70752.75746.78950,516
Jul 18, 2024772.00773.30745.00756.25750.25863,908
Jul 16, 2024784.00804.00765.15769.50763.401,619,920
Jul 15, 2024775.80795.00760.05781.75775.551,079,297
Jul 12, 2024757.15794.40754.25773.50767.372,027,521
Jul 11, 2024767.00774.20750.10754.50748.52766,514
Jul 10, 2024779.00779.00730.05760.60754.572,031,462
Jul 9, 2024775.50796.40772.20781.20775.002,505,661
Jul 8, 2024759.90774.95747.55770.70764.591,633,742
Jul 5, 2024770.00780.00747.35757.70751.693,077,723
Jul 4, 2024745.15767.00727.50749.85743.902,883,919
Jul 3, 2024719.90759.40711.40741.30735.424,740,250
Jul 2, 2024690.80722.40688.35715.40709.733,546,245
Jul 1, 2024681.00696.00677.20686.50681.061,124,250
Jun 28, 2024661.30683.55650.60677.20671.831,913,770
Jun 27, 2024700.00700.00648.00659.05653.822,248,574
Jun 26, 2024672.00713.75667.25701.30695.742,255,229
Jun 25, 2024679.80704.80664.10673.85668.512,531,168
Jun 24, 2024662.00695.90647.40678.05672.671,982,798
Jun 21, 2024723.00732.65680.25685.95680.515,005,746
Jun 20, 2024651.80750.00637.00728.15722.3821,619,784
Jun 19, 2024630.00662.90628.25645.50640.386,281,630
Jun 18, 2024599.90623.60593.60619.55614.641,850,265
Jun 14, 2024589.05609.80579.30593.60588.89928,612
Jun 13, 2024601.30603.60594.00599.60594.85744,419
Jun 12, 2024609.00613.30598.50600.65595.89676,137
Jun 11, 2024602.95612.10598.00607.40602.58917,136
Jun 10, 2024589.50608.80581.60601.00596.232,522,505
Jun 7, 2024575.05584.25571.80578.80574.21764,285
Jun 6, 2024557.00578.30556.10575.00570.441,571,857
Jun 5, 2024533.00559.45526.00556.35551.94481,707
Jun 4, 2024563.95563.95503.30527.50523.32777,522
Jun 3, 2024576.75577.00563.30564.95560.47616,265
May 31, 2024559.20582.95559.20566.70562.212,130,087
May 30, 2024575.00575.00556.20558.45554.021,068,061
May 29, 2024539.85578.00536.40569.90565.381,519,647
May 28, 2024555.40556.65541.60545.95541.62264,067
May 27, 2024559.80565.00551.45554.35549.95345,204
May 24, 2024548.50570.00547.05559.55555.11607,737
May 23, 2024557.00559.50546.00549.15544.80181,337
May 22, 2024553.90559.80544.05555.25550.85492,028
May 21, 2024555.95558.90542.05551.30546.93418,417
May 17, 2024559.70563.45555.15556.85552.43154,975
May 16, 2024554.95559.45551.00557.35552.93228,073
May 15, 2024533.00567.40533.00552.75548.371,151,307
May 14, 2024523.60533.95523.05530.05525.85393,603
May 13, 2024533.05536.60511.00523.60519.45859,054
May 10, 2024539.75543.40524.35531.70527.48385,806
May 9, 2024555.95557.95537.10539.75535.47304,191
May 8, 2024558.20561.40535.50555.20550.80329,147
May 7, 2024578.65581.10552.50555.40551.00505,426
May 6, 2024590.00593.00570.85578.65574.06371,807

Related Tickers

DEEPAKNTR.NS Deepak Nitrite Limited
2,017.00
+1.38%
 
TATACHEM.NS Tata Chemicals Limited
839.45
+0.52%
 
GNFC.NS Gujarat Narmada Valley Fertilizers & Chemicals Limited
485.75
-0.16%
 
DIAMINESQ.BO Diamines and Chemicals Limited
359.00
-0.57%
 
NAPEROL.BO Naperol Investments Limited
960.30
+0.98%
 
KANORICHEM.NS Kanoria Chemicals & Industries Limited
87.27
-1.87%
 
GHCL.NS GHCL Limited
594.10
+1.43%
 
INDIAGLYCO.NS India Glycols Limited
1,373.20
+0.42%
 
STYRENIX.NS Styrenix Performance Materials Limited
2,765.80
-0.30%
 
NAVINFLUOR.NS Navin Fluorine International Limited
4,623.60
+1.87%