Advertisement
U.S. Markets open in 8 hrs 53 mins
S&P Futures
5,968.50 +10.25 (+0.17%) Dow Futures
44,008.00 +107.00 (+0.24%) Nasdaq Futures
20,933.75 +39.75 (+0.19%) Russell 2000 Futures
2,412.30 +6.50 (+0.27%) Crude Oil
72.03 +0.34 (+0.47%) Gold
2,665.10 -11.20 (-0.42%)
Deepak Fertilisers And Petrochemicals Corporation Limited (DEEPAKFERT.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:06AM IST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1,397.00 | 1,397.00 | 1,358.15 | 1,367.45 | 1,367.45 | 346,137 |
| Nov 06, 2024 | 1,321.60 | 1,403.95 | 1,310.05 | 1,391.65 | 1,391.65 | 1,263,313 |
| Nov 05, 2024 | 1,250.00 | 1,350.00 | 1,250.00 | 1,321.45 | 1,321.45 | 1,764,773 |
| Nov 04, 2024 | 1,245.00 | 1,290.00 | 1,190.00 | 1,277.60 | 1,277.60 | 1,278,206 |
| Nov 01, 2024 | 1,258.00 | 1,274.00 | 1,236.50 | 1,248.25 | 1,248.25 | 155,621 |
| Oct 31, 2024 | 1,203.00 | 1,263.00 | 1,187.20 | 1,251.45 | 1,251.45 | 843,698 |
| Oct 30, 2024 | 1,325.00 | 1,335.95 | 1,196.85 | 1,214.75 | 1,214.75 | 4,282,182 |
| Oct 29, 2024 | 1,135.00 | 1,333.00 | 1,115.35 | 1,231.95 | 1,231.95 | 3,566,513 |
| Oct 28, 2024 | 1,154.00 | 1,178.85 | 1,111.25 | 1,129.20 | 1,129.20 | 1,799,972 |
| Oct 25, 2024 | 1,116.00 | 1,171.00 | 1,060.05 | 1,133.70 | 1,133.70 | 1,738,877 |
| Oct 24, 2024 | 1,082.40 | 1,142.85 | 1,073.20 | 1,125.50 | 1,125.50 | 2,333,348 |
| Oct 23, 2024 | 971.20 | 1,134.00 | 956.10 | 1,118.75 | 1,118.75 | 5,555,984 |
| Oct 22, 2024 | 999.00 | 1,020.25 | 954.60 | 960.05 | 960.05 | 449,358 |
| Oct 21, 2024 | 1,020.50 | 1,031.50 | 985.00 | 990.60 | 990.60 | 365,915 |
| Oct 18, 2024 | 1,030.05 | 1,032.40 | 1,000.90 | 1,019.80 | 1,019.80 | 379,314 |
| Oct 17, 2024 | 1,064.70 | 1,065.45 | 1,026.40 | 1,034.40 | 1,034.40 | 361,979 |
| Oct 16, 2024 | 1,050.00 | 1,067.80 | 1,038.05 | 1,061.15 | 1,061.15 | 313,422 |
| Oct 15, 2024 | 1,039.00 | 1,059.60 | 1,038.00 | 1,046.35 | 1,046.35 | 281,731 |
| Oct 14, 2024 | 1,058.20 | 1,064.25 | 1,029.60 | 1,036.30 | 1,036.30 | 337,157 |
| Oct 11, 2024 | 1,065.00 | 1,078.00 | 1,048.30 | 1,058.20 | 1,058.20 | 401,430 |
| Oct 10, 2024 | 1,082.00 | 1,117.35 | 1,033.00 | 1,067.45 | 1,067.45 | 1,682,475 |
| Oct 09, 2024 | 1,073.70 | 1,090.30 | 1,069.40 | 1,079.80 | 1,079.80 | 485,101 |
| Oct 08, 2024 | 1,042.00 | 1,080.00 | 1,032.20 | 1,070.65 | 1,070.65 | 794,504 |
| Oct 07, 2024 | 1,085.55 | 1,093.80 | 1,001.00 | 1,048.00 | 1,048.00 | 1,648,165 |
| Oct 04, 2024 | 1,125.75 | 1,127.10 | 1,077.35 | 1,088.10 | 1,088.10 | 1,301,423 |
| Oct 03, 2024 | 1,098.85 | 1,163.85 | 1,066.00 | 1,125.75 | 1,125.75 | 2,562,257 |
| Oct 01, 2024 | 1,074.00 | 1,134.20 | 1,070.00 | 1,110.40 | 1,110.40 | 3,008,033 |
| Sep 30, 2024 | 1,067.00 | 1,085.60 | 1,062.00 | 1,066.75 | 1,066.75 | 575,150 |
| Sep 27, 2024 | 1,069.20 | 1,088.15 | 1,052.85 | 1,065.70 | 1,065.70 | 625,214 |
| Sep 26, 2024 | 1,065.80 | 1,098.00 | 1,046.05 | 1,071.30 | 1,071.30 | 778,974 |
| Sep 25, 2024 | 1,074.00 | 1,083.95 | 1,052.65 | 1,062.80 | 1,062.80 | 776,918 |
| Sep 24, 2024 | 1,037.00 | 1,090.40 | 1,024.00 | 1,073.60 | 1,073.60 | 1,265,040 |
| Sep 23, 2024 | 977.00 | 1,046.55 | 975.00 | 1,034.15 | 1,034.15 | 2,285,748 |
| Sep 20, 2024 | 985.65 | 994.95 | 966.50 | 971.85 | 971.85 | 449,981 |
| Sep 19, 2024 | 1,025.90 | 1,026.40 | 960.00 | 980.90 | 980.90 | 1,605,314 |
| Sep 18, 2024 | 958.30 | 1,036.55 | 958.30 | 1,018.95 | 1,018.95 | 1,954,151 |
| Sep 17, 2024 | 968.00 | 987.95 | 955.55 | 958.30 | 958.30 | 464,704 |
| Sep 16, 2024 | 992.20 | 995.95 | 968.00 | 973.45 | 973.45 | 851,702 |
| Sep 13, 2024 | 1,005.00 | 1,023.45 | 992.35 | 1,000.80 | 1,000.80 | 594,560 |
| Sep 12, 2024 | 1,031.10 | 1,045.35 | 999.00 | 1,009.50 | 1,009.50 | 715,672 |
| Sep 11, 2024 | 1,067.00 | 1,067.75 | 1,012.20 | 1,023.85 | 1,023.85 | 798,437 |
| Sep 10, 2024 | 1,075.00 | 1,086.40 | 1,060.00 | 1,068.35 | 1,068.35 | 426,862 |
| Sep 09, 2024 | 1,034.90 | 1,075.80 | 1,005.70 | 1,062.25 | 1,062.25 | 1,387,918 |
| Sep 06, 2024 | 1,074.30 | 1,074.30 | 1,040.00 | 1,050.95 | 1,050.95 | 680,784 |
| Sep 05, 2024 | 1,103.20 | 1,108.00 | 1,060.10 | 1,071.50 | 1,071.50 | 1,206,128 |
| Sep 04, 2024 | 1,053.90 | 1,119.90 | 1,042.55 | 1,092.25 | 1,092.25 | 2,932,878 |
| Sep 03, 2024 | 1,071.00 | 1,089.00 | 1,042.00 | 1,053.55 | 1,053.55 | 827,092 |
| Sep 02, 2024 | 1,050.40 | 1,094.80 | 1,049.10 | 1,071.85 | 1,071.85 | 1,282,770 |
| Aug 30, 2024 | 1,047.00 | 1,074.50 | 1,036.30 | 1,046.10 | 1,046.10 | 1,008,184 |
| Aug 29, 2024 | 1,069.75 | 1,098.85 | 1,036.35 | 1,043.30 | 1,043.30 | 1,001,883 |
| Aug 28, 2024 | 1,077.00 | 1,089.00 | 1,062.05 | 1,069.75 | 1,069.75 | 562,772 |
| Aug 27, 2024 | 1,086.00 | 1,113.90 | 1,070.10 | 1,075.20 | 1,075.20 | 1,312,502 |
| Aug 26, 2024 | 1,079.35 | 1,124.00 | 1,065.30 | 1,086.00 | 1,086.00 | 1,925,756 |
| Aug 23, 2024 | 1,064.70 | 1,075.00 | 1,038.50 | 1,068.65 | 1,068.65 | 1,019,518 |
| Aug 22, 2024 | 1,059.80 | 1,083.40 | 1,039.70 | 1,062.00 | 1,062.00 | 2,216,460 |
| Aug 21, 2024 | 966.15 | 1,081.30 | 964.00 | 1,052.00 | 1,052.00 | 6,115,519 |
| Aug 20, 2024 | 961.50 | 971.95 | 942.00 | 959.70 | 959.70 | 507,820 |
| Aug 19, 2024 | 953.00 | 970.50 | 938.70 | 955.55 | 955.55 | 760,183 |
| Aug 16, 2024 | 965.75 | 971.75 | 945.00 | 950.45 | 950.45 | 638,704 |
| Aug 14, 2024 | 960.00 | 974.00 | 944.05 | 959.55 | 959.55 | 1,497,511 |
| Aug 13, 2024 | 1,016.05 | 1,019.00 | 950.00 | 953.60 | 953.60 | 1,254,708 |
| Aug 12, 2024 | 994.80 | 1,029.00 | 981.10 | 1,013.90 | 1,013.90 | 1,569,610 |
| Aug 09, 2024 | 1,000.00 | 1,014.00 | 981.10 | 994.85 | 994.85 | 1,254,211 |
| Aug 08, 2024 | 1,025.00 | 1,036.10 | 975.25 | 983.70 | 983.70 | 1,982,316 |
| Aug 07, 2024 | 964.95 | 1,018.95 | 953.80 | 1,012.50 | 1,012.50 | 2,800,442 |
| Aug 06, 2024 | 938.50 | 1,013.00 | 938.50 | 948.65 | 948.65 | 4,402,434 |
| Aug 05, 2024 | 931.00 | 956.00 | 908.35 | 930.80 | 930.80 | 2,769,300 |
| Aug 02, 2024 | 922.50 | 978.80 | 922.50 | 961.70 | 961.70 | 3,153,233 |
| Aug 01, 2024 | 943.00 | 974.90 | 927.35 | 934.65 | 934.65 | 2,720,591 |
| Jul 31, 2024 | 968.75 | 993.30 | 920.75 | 930.00 | 930.00 | 5,475,632 |
| Jul 30, 2024 | 925.00 | 981.90 | 910.15 | 968.75 | 968.75 | 3,234,466 |
| Jul 29, 2024 | 868.00 | 932.50 | 865.35 | 919.25 | 919.25 | 3,384,717 |
| Jul 26, 2024 | 847.85 | 881.90 | 847.05 | 862.25 | 862.25 | 2,556,235 |
| Jul 25, 2024 | 838.00 | 851.00 | 826.05 | 847.85 | 847.85 | 1,400,878 |
| Jul 24, 2024 | 795.00 | 847.45 | 793.50 | 842.15 | 842.15 | 6,200,066 |
| Jul 23, 2024 | 776.35 | 790.70 | 731.00 | 783.40 | 783.40 | 2,463,504 |
| Jul 22, 2024 | 744.85 | 792.00 | 733.80 | 776.35 | 776.35 | 1,708,118 |
| Jul 19, 2024 | 756.25 | 764.40 | 743.70 | 752.75 | 752.75 | 950,516 |
| Jul 18, 2024 | 772.00 | 773.30 | 745.00 | 756.25 | 756.25 | 863,908 |
| Jul 16, 2024 | 784.00 | 804.00 | 765.15 | 769.50 | 769.50 | 1,619,920 |
| Jul 15, 2024 | 775.80 | 795.00 | 760.05 | 781.75 | 781.75 | 1,079,297 |
| Jul 12, 2024 | 757.15 | 794.40 | 754.25 | 773.50 | 773.50 | 2,027,521 |
| Jul 11, 2024 | 767.00 | 774.20 | 750.10 | 754.50 | 754.50 | 766,514 |
| Jul 10, 2024 | 779.00 | 779.00 | 730.05 | 760.60 | 760.60 | 2,031,462 |
| Jul 09, 2024 | 775.50 | 796.40 | 772.20 | 781.20 | 781.20 | 2,505,661 |
| Jul 08, 2024 | 759.90 | 774.95 | 747.55 | 770.70 | 770.70 | 1,633,742 |
| Jul 05, 2024 | 770.00 | 780.00 | 747.35 | 757.70 | 757.70 | 3,077,723 |
| Jul 04, 2024 | 745.15 | 767.00 | 727.50 | 749.85 | 749.85 | 2,883,919 |
| Jul 03, 2024 | 719.90 | 759.40 | 711.40 | 741.30 | 741.30 | 4,740,250 |
| Jul 02, 2024 | 690.80 | 722.40 | 688.35 | 715.40 | 715.40 | 3,546,245 |
| Jul 01, 2024 | 681.00 | 696.00 | 677.20 | 686.50 | 686.50 | 1,124,250 |
| Jun 28, 2024 | 661.30 | 683.55 | 650.60 | 677.20 | 677.20 | 1,913,770 |
| Jun 27, 2024 | 700.00 | 700.00 | 648.00 | 659.05 | 659.05 | 2,248,574 |
| Jun 26, 2024 | 672.00 | 713.75 | 667.25 | 701.30 | 701.30 | 2,255,229 |
| Jun 25, 2024 | 679.80 | 704.80 | 664.10 | 673.85 | 673.85 | 2,531,168 |
| Jun 24, 2024 | 662.00 | 695.90 | 647.40 | 678.05 | 678.05 | 1,982,798 |
| Jun 21, 2024 | 723.00 | 732.65 | 680.25 | 685.95 | 685.95 | 5,005,746 |
| Jun 20, 2024 | 651.80 | 750.00 | 637.00 | 728.15 | 728.15 | 21,619,784 |
| Jun 19, 2024 | 630.00 | 662.90 | 628.25 | 645.50 | 645.50 | 6,281,630 |
| Jun 18, 2024 | 599.90 | 623.60 | 593.60 | 619.55 | 619.55 | 1,850,265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.