Price Data Selection & Download
Deepak Fertilisers & Petrochemicals Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see DEEPAKFERT screener.
Share Price All Time High
₹1778.60
July 03, 2025
NSE Exchange
Share Price All Time Low
₹17.40
January 28, 2003
NSE Exchange
Highest Volume Trading Day
21,619,784
June 20, 2024 • ₹728.15
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
DEEPAKFERT daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹1578.00 | ₹1589.50 | ₹1559.20 | ₹1573.20 | 119,918 |
| 2026-07-23 | ₹1600.00 | ₹1615.00 | ₹1575.10 | ₹1580.30 | 131,968 |
| 2026-07-22 | ₹1600.00 | ₹1628.20 | ₹1593.70 | ₹1598.90 | 145,306 |
| 2026-07-21 | ₹1611.70 | ₹1633.80 | ₹1601.00 | ₹1606.70 | 148,086 |
| 2026-07-20 | ₹1598.00 | ₹1619.00 | ₹1576.50 | ₹1605.10 | 146,849 |
| 2026-07-17 | ₹1609.00 | ₹1610.00 | ₹1575.00 | ₹1594.00 | 203,936 |
| 2026-07-16 | ₹1550.00 | ₹1642.00 | ₹1546.50 | ₹1601.10 | 1,259,745 |
| 2026-07-15 | ₹1550.00 | ₹1583.70 | ₹1531.10 | ₹1548.80 | 297,228 |
| 2026-07-14 | ₹1510.90 | ₹1572.60 | ₹1500.20 | ₹1542.00 | 354,675 |
| 2026-07-13 | ₹1498.60 | ₹1531.70 | ₹1475.70 | ₹1513.40 | 219,390 |
| 2026-07-10 | ₹1558.00 | ₹1573.40 | ₹1522.20 | ₹1526.20 | 150,172 |
| 2026-07-09 | ₹1538.00 | ₹1561.50 | ₹1523.00 | ₹1546.20 | 153,344 |
| 2026-07-08 | ₹1575.00 | ₹1575.10 | ₹1510.00 | ₹1521.00 | 216,858 |
| 2026-07-07 | ₹1601.00 | ₹1634.90 | ₹1570.00 | ₹1576.20 | 200,120 |
| 2026-07-06 | ₹1650.00 | ₹1655.00 | ₹1591.20 | ₹1605.20 | 351,185 |
| 2026-07-03 | ₹1677.10 | ₹1680.00 | ₹1636.00 | ₹1649.30 | 277,609 |
| 2026-07-02 | ₹1612.50 | ₹1677.60 | ₹1601.60 | ₹1664.30 | 340,166 |
| 2026-07-01 | ₹1560.00 | ₹1610.00 | ₹1560.00 | ₹1604.60 | 234,471 |
| 2026-06-30 | ₹1555.00 | ₹1572.90 | ₹1552.50 | ₹1558.10 | 80,394 |
| 2026-06-29 | ₹1566.00 | ₹1588.90 | ₹1537.10 | ₹1544.50 | 196,671 |
| 2026-06-25 | ₹1619.00 | ₹1625.00 | ₹1557.00 | ₹1566.40 | 224,600 |
| 2026-06-24 | ₹1582.90 | ₹1607.80 | ₹1578.20 | ₹1602.70 | 160,119 |
| 2026-06-23 | ₹1597.00 | ₹1617.50 | ₹1577.00 | ₹1582.90 | 259,681 |
| 2026-06-22 | ₹1570.00 | ₹1610.10 | ₹1558.20 | ₹1602.60 | 416,124 |
| 2026-06-19 | ₹1532.90 | ₹1570.00 | ₹1526.00 | ₹1563.30 | 347,529 |
| 2026-06-18 | ₹1548.10 | ₹1551.30 | ₹1512.10 | ₹1525.70 | 220,879 |
| 2026-06-17 | ₹1541.00 | ₹1559.90 | ₹1535.00 | ₹1550.50 | 217,394 |
| 2026-06-16 | ₹1515.80 | ₹1557.80 | ₹1515.00 | ₹1535.00 | 413,700 |
| 2026-06-15 | ₹1585.00 | ₹1592.90 | ₹1503.00 | ₹1508.30 | 640,558 |
| 2026-06-12 | ₹1524.00 | ₹1584.00 | ₹1511.10 | ₹1554.60 | 740,484 |
| 2026-06-11 | ₹1494.90 | ₹1539.90 | ₹1468.00 | ₹1501.60 | 394,869 |
| 2026-06-10 | ₹1531.90 | ₹1556.20 | ₹1475.00 | ₹1494.90 | 629,479 |
| 2026-06-09 | ₹1455.00 | ₹1525.00 | ₹1452.20 | ₹1518.60 | 584,139 |
| 2026-06-08 | ₹1402.00 | ₹1476.00 | ₹1398.60 | ₹1451.60 | 678,050 |
| 2026-06-05 | ₹1427.40 | ₹1439.90 | ₹1419.80 | ₹1425.80 | 112,062 |
| 2026-06-04 | ₹1406.90 | ₹1450.00 | ₹1399.90 | ₹1420.60 | 250,190 |
| 2026-06-03 | ₹1410.00 | ₹1425.00 | ₹1376.30 | ₹1406.90 | 202,110 |
| 2026-06-02 | ₹1410.60 | ₹1420.90 | ₹1395.00 | ₹1405.70 | 175,138 |
| 2026-06-01 | ₹1425.40 | ₹1474.60 | ₹1400.50 | ₹1410.60 | 393,395 |
| 2026-05-29 | ₹1344.20 | ₹1458.80 | ₹1344.20 | ₹1410.10 | 828,721 |
| 2026-05-27 | ₹1455.00 | ₹1466.80 | ₹1439.00 | ₹1448.30 | 212,341 |
| 2026-05-26 | ₹1462.40 | ₹1483.40 | ₹1443.00 | ₹1448.70 | 330,537 |
| 2026-05-25 | ₹1487.90 | ₹1503.40 | ₹1445.40 | ₹1456.50 | 477,375 |
| 2026-05-22 | ₹1395.00 | ₹1485.00 | ₹1386.90 | ₹1473.90 | 2,212,392 |
| 2026-05-21 | ₹1323.10 | ₹1395.00 | ₹1322.50 | ₹1383.70 | 736,148 |
| 2026-05-20 | ₹1326.90 | ₹1329.60 | ₹1300.10 | ₹1317.80 | 307,987 |
| 2026-05-19 | ₹1276.80 | ₹1357.00 | ₹1273.00 | ₹1324.50 | 865,758 |
| 2026-05-18 | ₹1312.00 | ₹1312.00 | ₹1252.80 | ₹1272.40 | 236,316 |
| 2026-05-15 | ₹1295.00 | ₹1334.00 | ₹1287.40 | ₹1318.50 | 355,973 |
| 2026-05-14 | ₹1284.80 | ₹1304.00 | ₹1270.00 | ₹1299.40 | 310,246 |
| 2026-05-13 | ₹1226.70 | ₹1297.00 | ₹1211.00 | ₹1268.50 | 589,586 |
| 2026-05-12 | ₹1270.00 | ₹1270.00 | ₹1215.00 | ₹1231.90 | 367,597 |
| 2026-05-11 | ₹1325.00 | ₹1328.20 | ₹1270.00 | ₹1277.80 | 335,970 |
| 2026-05-08 | ₹1346.00 | ₹1364.40 | ₹1325.00 | ₹1342.00 | 393,844 |
| 2026-05-07 | ₹1298.00 | ₹1348.00 | ₹1281.00 | ₹1338.40 | 560,576 |
| 2026-05-06 | ₹1284.00 | ₹1298.20 | ₹1259.00 | ₹1294.30 | 243,714 |
| 2026-05-05 | ₹1298.00 | ₹1301.40 | ₹1263.90 | ₹1268.00 | 164,815 |
| 2026-05-04 | ₹1260.00 | ₹1308.00 | ₹1260.00 | ₹1289.10 | 539,650 |
| 2026-04-30 | ₹1237.50 | ₹1284.85 | ₹1225.00 | ₹1265.25 | 614,949 |
| 2026-04-29 | ₹1233.95 | ₹1256.00 | ₹1221.60 | ₹1239.70 | 370,250 |
| 2026-04-28 | ₹1246.00 | ₹1246.00 | ₹1205.50 | ₹1218.90 | 227,492 |
| 2026-04-27 | ₹1232.90 | ₹1256.50 | ₹1224.10 | ₹1240.45 | 213,153 |
| 2026-04-24 | ₹1260.00 | ₹1265.60 | ₹1208.55 | ₹1221.90 | 272,423 |
| 2026-04-23 | ₹1268.30 | ₹1284.90 | ₹1233.50 | ₹1253.40 | 491,738 |
| 2026-04-22 | ₹1271.90 | ₹1276.35 | ₹1252.30 | ₹1270.10 | 359,272 |
| 2026-04-21 | ₹1226.00 | ₹1292.50 | ₹1225.20 | ₹1266.35 | 671,840 |
| 2026-04-20 | ₹1225.00 | ₹1251.60 | ₹1199.00 | ₹1229.05 | 518,718 |
| 2026-04-17 | ₹1203.00 | ₹1254.00 | ₹1198.10 | ₹1230.35 | 819,530 |
| 2026-04-16 | ₹1219.00 | ₹1225.00 | ₹1179.00 | ₹1198.65 | 684,182 |
| 2026-04-15 | ₹1098.40 | ₹1235.00 | ₹1090.00 | ₹1212.15 | 4,806,593 |
| 2026-04-13 | ₹1049.90 | ₹1093.70 | ₹1034.00 | ₹1071.65 | 438,534 |
| 2026-04-10 | ₹1069.90 | ₹1091.80 | ₹1063.45 | ₹1088.85 | 381,821 |
| 2026-04-09 | ₹1051.00 | ₹1079.95 | ₹1040.05 | ₹1058.25 | 443,975 |
| 2026-04-08 | ₹1025.55 | ₹1055.00 | ₹1010.00 | ₹1049.30 | 686,055 |
| 2026-04-07 | ₹983.00 | ₹994.25 | ₹974.00 | ₹984.75 | 223,597 |
| 2026-04-06 | ₹992.75 | ₹995.60 | ₹959.60 | ₹983.55 | 365,139 |
| 2026-04-02 | ₹958.00 | ₹999.00 | ₹945.00 | ₹992.75 | 453,396 |
| 2026-04-01 | ₹957.95 | ₹1005.00 | ₹933.60 | ₹988.35 | 853,406 |
| 2026-03-30 | ₹917.50 | ₹942.40 | ₹905.00 | ₹909.00 | 614,934 |
| 2026-03-27 | ₹999.00 | ₹1007.70 | ₹945.00 | ₹950.55 | 826,213 |
| 2026-03-25 | ₹927.10 | ₹1038.60 | ₹924.60 | ₹999.05 | 6,810,763 |
| 2026-03-24 | ₹899.00 | ₹932.55 | ₹871.00 | ₹921.05 | 510,412 |
| 2026-03-23 | ₹903.00 | ₹905.00 | ₹866.40 | ₹872.10 | 290,930 |
| 2026-03-20 | ₹919.50 | ₹932.80 | ₹903.35 | ₹908.55 | 276,351 |
| 2026-03-19 | ₹916.65 | ₹933.65 | ₹911.75 | ₹913.75 | 204,658 |
| 2026-03-18 | ₹918.55 | ₹954.00 | ₹911.00 | ₹943.40 | 388,161 |
| 2026-03-17 | ₹934.00 | ₹937.85 | ₹906.10 | ₹909.50 | 501,898 |
| 2026-03-16 | ₹943.95 | ₹949.85 | ₹921.05 | ₹934.90 | 282,085 |
| 2026-03-13 | ₹973.55 | ₹982.70 | ₹940.00 | ₹943.55 | 305,976 |
| 2026-03-12 | ₹990.00 | ₹1000.85 | ₹970.05 | ₹978.30 | 220,625 |
| 2026-03-11 | ₹979.90 | ₹1026.00 | ₹976.25 | ₹996.85 | 561,288 |
| 2026-03-10 | ₹945.00 | ₹995.00 | ₹936.05 | ₹979.90 | 689,839 |
| 2026-03-09 | ₹949.10 | ₹954.90 | ₹901.20 | ₹932.15 | 337,784 |
| 2026-03-06 | ₹946.00 | ₹971.70 | ₹945.00 | ₹962.80 | 194,512 |
| 2026-03-05 | ₹950.00 | ₹971.70 | ₹927.90 | ₹950.45 | 240,391 |
| 2026-03-04 | ₹979.35 | ₹979.35 | ₹936.00 | ₹942.55 | 217,164 |
| 2026-03-02 | ₹936.00 | ₹1006.60 | ₹918.80 | ₹979.35 | 228,489 |
| 2026-02-27 | ₹995.00 | ₹1003.80 | ₹973.00 | ₹996.00 | 218,338 |
| 2026-02-26 | ₹990.50 | ₹1001.90 | ₹980.90 | ₹989.40 | 90,902 |
| 2026-02-25 | ₹999.00 | ₹1005.00 | ₹985.00 | ₹989.00 | 127,249 |
| 2026-02-24 | ₹1000.00 | ₹1003.00 | ₹976.20 | ₹994.20 | 133,527 |
| 2026-02-23 | ₹1011.00 | ₹1016.50 | ₹991.80 | ₹1000.00 | 149,782 |
| 2026-02-20 | ₹1009.60 | ₹1011.00 | ₹992.10 | ₹1000.50 | 117,388 |
| 2026-02-19 | ₹1030.00 | ₹1034.40 | ₹1000.00 | ₹1003.50 | 152,188 |
| 2026-02-18 | ₹1043.10 | ₹1058.00 | ₹1026.00 | ₹1031.80 | 218,989 |
| 2026-02-17 | ₹1022.20 | ₹1045.20 | ₹1016.90 | ₹1034.40 | 130,086 |
| 2026-02-16 | ₹1028.90 | ₹1037.40 | ₹1016.80 | ₹1023.90 | 109,969 |
| 2026-02-13 | ₹1040.20 | ₹1049.80 | ₹1023.40 | ₹1030.80 | 175,387 |
| 2026-02-12 | ₹1068.70 | ₹1068.70 | ₹1029.00 | ₹1044.50 | 194,766 |
| 2026-02-11 | ₹1071.00 | ₹1073.30 | ₹1053.00 | ₹1061.90 | 171,830 |
| 2026-02-10 | ₹1082.10 | ₹1093.80 | ₹1065.00 | ₹1069.50 | 289,143 |
| 2026-02-09 | ₹997.40 | ₹1090.00 | ₹990.70 | ₹1078.60 | 984,276 |
| 2026-02-06 | ₹1005.10 | ₹1010.20 | ₹982.20 | ₹996.90 | 244,250 |
| 2026-02-05 | ₹1051.40 | ₹1054.70 | ₹1012.80 | ₹1017.80 | 265,520 |
| 2026-02-04 | ₹1000.00 | ₹1048.00 | ₹1000.00 | ₹1044.20 | 410,304 |
| 2026-02-03 | ₹1015.00 | ₹1042.60 | ₹992.00 | ₹1018.90 | 716,769 |
| 2026-02-02 | ₹990.00 | ₹1000.00 | ₹960.10 | ₹969.60 | 579,368 |
| 2026-02-01 | ₹1050.00 | ₹1064.20 | ₹977.40 | ₹990.20 | 458,670 |
| 2026-01-30 | ₹1082.00 | ₹1087.10 | ₹1013.80 | ₹1055.80 | 1,912,271 |
| 2026-01-29 | ₹1172.00 | ₹1180.80 | ₹1085.10 | ₹1114.50 | 829,781 |
| 2026-01-28 | ₹1162.00 | ₹1177.70 | ₹1144.80 | ₹1171.40 | 199,163 |
| 2026-01-27 | ₹1180.90 | ₹1185.10 | ₹1137.00 | ₹1156.50 | 178,771 |
| 2026-01-23 | ₹1170.00 | ₹1196.10 | ₹1170.00 | ₹1179.60 | 117,370 |
| 2026-01-22 | ₹1142.30 | ₹1186.90 | ₹1142.30 | ₹1182.20 | 127,756 |
| 2026-01-21 | ₹1142.10 | ₹1164.00 | ₹1126.40 | ₹1150.40 | 254,984 |
| 2026-01-20 | ₹1191.10 | ₹1193.50 | ₹1140.50 | ₹1145.60 | 256,152 |
| 2026-01-19 | ₹1193.70 | ₹1205.80 | ₹1183.40 | ₹1194.20 | 97,209 |
| 2026-01-16 | ₹1224.90 | ₹1231.20 | ₹1190.70 | ₹1198.20 | 148,653 |
| 2026-01-14 | ₹1214.50 | ₹1232.50 | ₹1211.30 | ₹1216.80 | 113,389 |
| 2026-01-13 | ₹1215.10 | ₹1241.90 | ₹1206.60 | ₹1224.50 | 199,904 |
| 2026-01-12 | ₹1205.00 | ₹1215.10 | ₹1180.60 | ₹1208.40 | 209,730 |
| 2026-01-09 | ₹1220.80 | ₹1232.90 | ₹1201.10 | ₹1206.40 | 198,891 |
| 2026-01-08 | ₹1241.00 | ₹1242.00 | ₹1213.00 | ₹1220.70 | 174,655 |
| 2026-01-07 | ₹1236.60 | ₹1246.80 | ₹1231.00 | ₹1235.00 | 169,138 |
| 2026-01-06 | ₹1252.30 | ₹1254.20 | ₹1236.50 | ₹1243.80 | 245,210 |
| 2026-01-05 | ₹1265.00 | ₹1279.90 | ₹1243.10 | ₹1252.20 | 246,855 |
| 2026-01-02 | ₹1251.50 | ₹1274.80 | ₹1228.00 | ₹1261.80 | 665,297 |
| 2026-01-01 | ₹1289.90 | ₹1297.00 | ₹1236.70 | ₹1243.50 | 570,077 |
Deepak Fertilisers & Petrochemicals Share Price Performance Analysis (Jan 2003 - Jul 2026)
DEEPAKFERT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+26.51%
₹1243.50 → ₹1573.20
Year to Date
Price Volatility
18.40%
Medium Volatility
Year to Date
Average Daily Volume
455,149
Year to Date Average
NSE Exchange
Deepak Fertilisers & Petrochemicals Share Price History – Frequently Asked Questions
Common questions about DEEPAKFERT historical data and records.
What is the all-time high share price of Deepak Fertilisers & Petrochemicals (DEEPAKFERT)?
The all-time high share price of Deepak Fertilisers & Petrochemicals was ₹1778.6 recorded on July 03, 2025 on the NSE exchange.
What is the all-time low share price of Deepak Fertilisers & Petrochemicals (DEEPAKFERT)?
The all-time low share price of Deepak Fertilisers & Petrochemicals was ₹17.4 recorded on January 28, 2003 on the NSE exchange.
How can I download DEEPAKFERT historical share price data?
You can download Deepak Fertilisers & Petrochemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DEEPAKFERT shares?
The highest trading volume day for Deepak Fertilisers & Petrochemicals was 21,619,784 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹728.15.