NSE - Delayed Quote INR

Deepak Fertilisers And Petrochemicals Corporation Limited (DEEPAKFERT.NS)

Compare
1,391.65 +70.20 (+5.31%)
At close: November 6 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 1,321.60 1,403.95 1,310.05 1,391.65 1,391.65 1,263,313
Nov 5, 2024 1,250.00 1,350.00 1,250.00 1,321.45 1,321.45 1,764,773
Nov 4, 2024 1,245.00 1,290.00 1,190.00 1,277.60 1,277.60 1,278,206
Nov 1, 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 9, 2024 1,073.70 1,090.30 1,069.40 1,079.80 1,079.80 485,101
Oct 8, 2024 1,042.00 1,080.00 1,032.20 1,070.65 1,070.65 794,504
Oct 7, 2024 1,085.55 1,093.80 1,001.00 1,048.00 1,048.00 1,648,165
Oct 4, 2024 1,125.75 1,127.10 1,077.35 1,088.10 1,088.10 1,301,423
Oct 3, 2024 1,098.85 1,163.85 1,066.00 1,125.75 1,125.75 2,562,257
Oct 1, 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 9, 2024 1,034.90 1,075.80 1,005.70 1,062.25 1,062.25 1,387,918
Sep 6, 2024 1,074.30 1,074.30 1,040.00 1,050.95 1,050.95 680,784
Sep 5, 2024 1,103.20 1,108.00 1,060.10 1,071.50 1,071.50 1,206,128
Sep 4, 2024 1,053.90 1,119.90 1,042.55 1,092.25 1,092.25 2,932,878
Sep 3, 2024 8.50 Dividend
Sep 3, 2024 1,071.00 1,089.00 1,042.00 1,053.55 1,053.55 827,092
Sep 2, 2024 1,050.40 1,094.80 1,049.10 1,071.85 1,063.35 1,282,770
Aug 30, 2024 1,047.00 1,074.50 1,036.30 1,046.10 1,037.80 1,008,184
Aug 29, 2024 1,069.75 1,098.85 1,036.35 1,043.30 1,035.03 1,001,883
Aug 28, 2024 1,077.00 1,089.00 1,062.05 1,069.75 1,061.27 562,772
Aug 27, 2024 1,086.00 1,113.90 1,070.10 1,075.20 1,066.67 1,312,502
Aug 26, 2024 1,079.35 1,124.00 1,065.30 1,086.00 1,077.39 1,925,756
Aug 23, 2024 1,064.70 1,075.00 1,038.50 1,068.65 1,060.18 1,019,518
Aug 22, 2024 1,059.80 1,083.40 1,039.70 1,062.00 1,053.58 2,216,460
Aug 21, 2024 966.15 1,081.30 964.00 1,052.00 1,043.66 6,115,519
Aug 20, 2024 961.50 971.95 942.00 959.70 952.09 507,820
Aug 19, 2024 953.00 970.50 938.70 955.55 947.97 760,183
Aug 16, 2024 965.75 971.75 945.00 950.45 942.91 638,704
Aug 14, 2024 960.00 974.00 944.05 959.55 951.94 1,497,511
Aug 13, 2024 1,016.05 1,019.00 950.00 953.60 946.04 1,254,708
Aug 12, 2024 994.80 1,029.00 981.10 1,013.90 1,005.86 1,569,610
Aug 9, 2024 1,000.00 1,014.00 981.10 994.85 986.96 1,254,211
Aug 8, 2024 1,025.00 1,036.10 975.25 983.70 975.90 1,982,316
Aug 7, 2024 964.95 1,018.95 953.80 1,012.50 1,004.47 2,800,442
Aug 6, 2024 938.50 1,013.00 938.50 948.65 941.13 4,402,434
Aug 5, 2024 931.00 956.00 908.35 930.80 923.42 2,769,300
Aug 2, 2024 922.50 978.80 922.50 961.70 954.07 3,153,233
Aug 1, 2024 943.00 974.90 927.35 934.65 927.24 2,720,591
Jul 31, 2024 968.75 993.30 920.75 930.00 922.62 5,475,632
Jul 30, 2024 925.00 981.90 910.15 968.75 961.07 3,234,466
Jul 29, 2024 868.00 932.50 865.35 919.25 911.96 3,384,717
Jul 26, 2024 847.85 881.90 847.05 862.25 855.41 2,556,235
Jul 25, 2024 838.00 851.00 826.05 847.85 841.13 1,400,878
Jul 24, 2024 795.00 847.45 793.50 842.15 835.47 6,200,066
Jul 23, 2024 776.35 790.70 731.00 783.40 777.19 2,463,504
Jul 22, 2024 744.85 792.00 733.80 776.35 770.19 1,708,118
Jul 19, 2024 756.25 764.40 743.70 752.75 746.78 950,516
Jul 18, 2024 772.00 773.30 745.00 756.25 750.25 863,908
Jul 16, 2024 784.00 804.00 765.15 769.50 763.40 1,619,920
Jul 15, 2024 775.80 795.00 760.05 781.75 775.55 1,079,297
Jul 12, 2024 757.15 794.40 754.25 773.50 767.37 2,027,521
Jul 11, 2024 767.00 774.20 750.10 754.50 748.52 766,514
Jul 10, 2024 779.00 779.00 730.05 760.60 754.57 2,031,462
Jul 9, 2024 775.50 796.40 772.20 781.20 775.00 2,505,661
Jul 8, 2024 759.90 774.95 747.55 770.70 764.59 1,633,742
Jul 5, 2024 770.00 780.00 747.35 757.70 751.69 3,077,723
Jul 4, 2024 745.15 767.00 727.50 749.85 743.90 2,883,919
Jul 3, 2024 719.90 759.40 711.40 741.30 735.42 4,740,250
Jul 2, 2024 690.80 722.40 688.35 715.40 709.73 3,546,245
Jul 1, 2024 681.00 696.00 677.20 686.50 681.06 1,124,250
Jun 28, 2024 661.30 683.55 650.60 677.20 671.83 1,913,770
Jun 27, 2024 700.00 700.00 648.00 659.05 653.82 2,248,574
Jun 26, 2024 672.00 713.75 667.25 701.30 695.74 2,255,229
Jun 25, 2024 679.80 704.80 664.10 673.85 668.51 2,531,168
Jun 24, 2024 662.00 695.90 647.40 678.05 672.67 1,982,798
Jun 21, 2024 723.00 732.65 680.25 685.95 680.51 5,005,746
Jun 20, 2024 651.80 750.00 637.00 728.15 722.38 21,619,784
Jun 19, 2024 630.00 662.90 628.25 645.50 640.38 6,281,630
Jun 18, 2024 599.90 623.60 593.60 619.55 614.64 1,850,265
Jun 14, 2024 589.05 609.80 579.30 593.60 588.89 928,612
Jun 13, 2024 601.30 603.60 594.00 599.60 594.85 744,419
Jun 12, 2024 609.00 613.30 598.50 600.65 595.89 676,137
Jun 11, 2024 602.95 612.10 598.00 607.40 602.58 917,136
Jun 10, 2024 589.50 608.80 581.60 601.00 596.23 2,522,505
Jun 7, 2024 575.05 584.25 571.80 578.80 574.21 764,285
Jun 6, 2024 557.00 578.30 556.10 575.00 570.44 1,571,857
Jun 5, 2024 533.00 559.45 526.00 556.35 551.94 481,707
Jun 4, 2024 563.95 563.95 503.30 527.50 523.32 777,522
Jun 3, 2024 576.75 577.00 563.30 564.95 560.47 616,265
May 31, 2024 559.20 582.95 559.20 566.70 562.21 2,130,087
May 30, 2024 575.00 575.00 556.20 558.45 554.02 1,068,061
May 29, 2024 539.85 578.00 536.40 569.90 565.38 1,519,647
May 28, 2024 555.40 556.65 541.60 545.95 541.62 264,067
May 27, 2024 559.80 565.00 551.45 554.35 549.95 345,204
May 24, 2024 548.50 570.00 547.05 559.55 555.11 607,737
May 23, 2024 557.00 559.50 546.00 549.15 544.80 181,337
May 22, 2024 553.90 559.80 544.05 555.25 550.85 492,028
May 21, 2024 555.95 558.90 542.05 551.30 546.93 418,417
May 17, 2024 559.70 563.45 555.15 556.85 552.43 154,975
May 16, 2024 554.95 559.45 551.00 557.35 552.93 228,073
May 15, 2024 533.00 567.40 533.00 552.75 548.37 1,151,307
May 14, 2024 523.60 533.95 523.05 530.05 525.85 393,603
May 13, 2024 533.05 536.60 511.00 523.60 519.45 859,054
May 10, 2024 539.75 543.40 524.35 531.70 527.48 385,806
May 9, 2024 555.95 557.95 537.10 539.75 535.47 304,191
May 8, 2024 558.20 561.40 535.50 555.20 550.80 329,147
May 7, 2024 578.65 581.10 552.50 555.40 551.00 505,426
May 6, 2024 590.00 593.00 570.85 578.65 574.06 371,807
May 3, 2024 594.95 607.45 581.30 584.85 580.21 784,396
May 2, 2024 606.50 606.50 585.25 590.65 585.97 564,306
Apr 30, 2024 600.05 614.60 596.20 605.10 600.30 836,906
Apr 29, 2024 623.30 629.90 598.00 599.95 595.19 1,145,157
Apr 26, 2024 613.15 634.50 610.20 621.10 616.17 1,677,976
Apr 25, 2024 605.85 621.90 596.00 617.90 613.00 1,874,520
Apr 24, 2024 557.65 629.80 555.85 608.40 603.58 3,354,288
Apr 23, 2024 555.50 558.10 551.00 554.10 549.71 345,943
Apr 22, 2024 550.00 559.95 548.00 553.30 548.91 287,712
Apr 19, 2024 536.60 555.80 530.30 549.10 544.75 647,185
Apr 18, 2024 549.90 555.30 542.20 547.10 542.76 370,465
Apr 16, 2024 526.20 552.35 526.20 545.40 541.07 348,682
Apr 15, 2024 535.00 545.65 524.05 538.35 534.08 466,769
Apr 12, 2024 562.85 565.00 550.00 551.15 546.78 306,135
Apr 10, 2024 542.95 570.45 538.00 562.85 558.39 846,552
Apr 9, 2024 557.80 574.90 540.00 541.70 537.40 877,078
Apr 8, 2024 565.00 575.00 552.40 555.10 550.70 433,203
Apr 5, 2024 578.60 580.00 561.20 563.40 558.93 1,045,238
Apr 4, 2024 560.00 580.25 550.50 579.00 574.41 1,535,148
Apr 3, 2024 528.05 560.75 523.85 556.65 552.24 1,992,282
Apr 2, 2024 518.10 532.00 518.00 530.30 526.09 722,159
Apr 1, 2024 513.00 527.00 511.90 522.15 518.01 1,011,116
Mar 28, 2024 493.00 514.90 492.45 504.10 500.10 1,512,219
Mar 27, 2024 492.45 498.95 483.25 486.70 482.84 729,281
Mar 26, 2024 486.00 494.70 483.25 489.85 485.97 815,126
Mar 22, 2024 483.80 495.50 482.05 484.20 480.36 540,826
Mar 21, 2024 484.00 492.30 480.00 482.20 478.38 576,453
Mar 20, 2024 487.80 491.25 478.05 483.70 479.86 396,470
Mar 19, 2024 489.90 493.00 482.30 486.10 482.25 409,350
Mar 18, 2024 488.95 493.30 483.00 487.05 483.19 405,657
Mar 15, 2024 471.95 495.50 466.10 490.45 486.56 752,131
Mar 14, 2024 461.00 476.10 456.65 472.55 468.80 547,384
Mar 13, 2024 496.95 497.90 450.00 459.95 456.30 935,743
Mar 12, 2024 504.15 504.85 488.40 492.95 489.04 524,968
Mar 11, 2024 515.00 516.65 501.00 503.60 499.61 317,165
Mar 7, 2024 505.60 520.30 505.60 513.35 509.28 463,380
Mar 6, 2024 521.90 521.90 502.00 508.50 504.47 657,064
Mar 5, 2024 505.80 528.80 505.00 521.95 517.81 982,834
Mar 4, 2024 514.00 514.80 504.95 505.85 501.84 231,711
Mar 1, 2024 509.20 513.15 507.05 508.65 504.62 263,710
Feb 29, 2024 514.75 517.50 502.80 505.75 501.74 359,325
Feb 28, 2024 515.40 518.05 511.60 515.00 510.92 476,682
Feb 27, 2024 510.95 518.00 510.50 514.95 510.87 305,971
Feb 26, 2024 523.15 523.15 510.00 511.10 507.05 509,004
Feb 23, 2024 520.00 525.00 517.00 520.25 516.12 447,992
Feb 22, 2024 523.00 524.50 511.00 517.40 513.30 697,173
Feb 21, 2024 515.20 527.40 514.55 522.05 517.91 1,849,768
Feb 20, 2024 517.30 546.70 508.00 514.55 510.47 11,983,014
Feb 19, 2024 501.15 501.60 493.60 494.45 490.53 574,941
Feb 16, 2024 506.50 514.40 492.70 494.50 490.58 777,790
Feb 15, 2024 493.50 515.30 491.95 507.90 503.87 995,334
Feb 14, 2024 495.00 499.70 488.50 490.80 486.91 633,883
Feb 13, 2024 500.10 503.80 483.35 495.05 491.12 827,799
Feb 12, 2024 515.50 517.10 497.85 500.05 496.08 654,659
Feb 9, 2024 528.95 529.50 512.55 515.30 511.21 560,987
Feb 8, 2024 535.95 542.50 519.80 524.35 520.19 678,965
Feb 7, 2024 547.00 549.30 532.80 535.10 530.86 628,167
Feb 6, 2024 535.10 550.60 532.60 537.95 533.68 1,165,819
Feb 5, 2024 574.80 577.10 537.50 540.75 536.46 1,495,356
Feb 2, 2024 575.00 594.45 570.00 574.05 569.50 1,318,929
Feb 1, 2024 618.15 624.90 570.60 579.75 575.15 1,980,261
Jan 31, 2024 615.90 627.30 612.75 618.15 613.25 487,417
Jan 30, 2024 628.15 632.95 614.00 615.90 611.02 461,362
Jan 29, 2024 638.05 643.30 626.00 628.10 623.12 436,421
Jan 25, 2024 637.70 651.30 630.05 637.40 632.35 579,382
Jan 24, 2024 627.00 641.55 621.00 637.70 632.64 360,879
Jan 23, 2024 658.00 658.00 625.00 628.90 623.91 485,414
Jan 19, 2024 651.05 664.80 643.50 644.75 639.64 495,667
Jan 18, 2024 653.00 657.95 630.50 647.80 642.66 436,946
Jan 17, 2024 660.00 661.90 649.05 653.60 648.42 362,609
Jan 16, 2024 653.35 677.00 647.60 662.25 657.00 710,743
Jan 15, 2024 655.70 658.75 645.70 647.65 642.51 365,115
Jan 12, 2024 656.80 664.35 654.60 655.70 650.50 291,921
Jan 11, 2024 650.60 660.50 649.95 653.65 648.47 351,594
Jan 10, 2024 657.55 662.95 645.10 649.55 644.40 440,743
Jan 9, 2024 675.00 679.35 655.00 656.90 651.69 486,014
Jan 8, 2024 684.80 689.15 665.50 670.00 664.69 439,962
Jan 5, 2024 695.85 698.35 676.30 683.85 678.43 463,395
Jan 4, 2024 705.70 708.80 692.00 695.80 690.28 674,825
Jan 3, 2024 692.25 695.70 682.45 686.80 681.35 504,916
Jan 2, 2024 693.40 705.20 681.05 692.25 686.76 1,149,524
Jan 1, 2024 685.00 702.60 678.05 687.80 682.35 1,506,451
Dec 29, 2023 675.80 689.00 673.30 679.40 674.01 642,856
Dec 28, 2023 680.00 689.65 666.80 675.80 670.44 829,962
Dec 27, 2023 678.00 691.50 671.95 677.75 672.38 636,722
Dec 26, 2023 679.15 688.95 668.50 673.95 668.61 458,855
Dec 22, 2023 666.00 684.95 665.35 676.75 671.38 656,404
Dec 21, 2023 656.00 673.00 645.00 663.85 658.59 881,930
Dec 20, 2023 706.10 714.40 646.65 656.10 650.90 1,379,278
Dec 19, 2023 706.00 714.70 680.00 705.50 699.91 2,192,097
Dec 18, 2023 660.00 704.95 653.55 699.30 693.75 2,626,524
Dec 15, 2023 651.00 669.90 651.00 658.20 652.98 558,192
Dec 14, 2023 668.60 668.60 649.30 650.90 645.74 403,847
Dec 13, 2023 668.00 668.95 656.25 662.20 656.95 549,611
Dec 12, 2023 650.25 673.95 646.00 666.25 660.97 1,054,738
Dec 11, 2023 648.00 660.60 645.35 649.95 644.80 456,052
Dec 8, 2023 657.00 668.95 640.00 645.10 639.98 655,144
Dec 7, 2023 676.45 678.35 648.10 655.55 650.35 679,465
Dec 6, 2023 641.00 677.75 638.25 671.45 666.13 2,084,787
Dec 5, 2023 650.00 654.60 635.65 639.75 634.68 680,541
Dec 4, 2023 635.00 647.90 628.20 645.10 639.98 833,727
Dec 1, 2023 635.00 641.70 625.50 626.90 621.93 656,338
Nov 30, 2023 634.40 635.00 622.10 627.50 622.52 520,072
Nov 29, 2023 604.00 635.80 602.65 629.05 624.06 1,660,970
Nov 28, 2023 602.50 605.40 599.40 600.40 595.64 263,799
Nov 24, 2023 606.20 612.25 600.00 600.95 596.18 214,830
Nov 23, 2023 604.05 616.70 599.90 606.20 601.39 408,195
Nov 22, 2023 602.00 612.30 599.00 600.70 595.94 255,886
Nov 21, 2023 603.50 604.00 592.50 600.25 595.49 352,321
Nov 20, 2023 610.30 612.65 596.05 599.40 594.65 376,409
Nov 17, 2023 618.40 619.65 608.05 610.50 605.66 205,587
Nov 16, 2023 618.60 623.00 613.30 615.50 610.62 204,034
Nov 15, 2023 612.90 621.50 612.50 615.00 610.12 259,742
Nov 13, 2023 618.70 619.00 610.00 611.30 606.45 174,752
Nov 10, 2023 628.00 628.30 613.95 615.80 610.92 313,403
Nov 9, 2023 631.30 633.80 624.00 628.35 623.37 224,346
Nov 8, 2023 628.60 633.00 621.80 631.30 626.29 343,950
Nov 7, 2023 612.30 628.00 610.00 622.30 617.36 497,147
Nov 6, 2023 605.00 618.50 604.45 612.30 607.44 632,711

Related Tickers