Deepak Fertilisers

DPFE
🏛️ india →
1,530.65
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 378.70 380.00 372.00 373.00 0.0M
2021-12-30 376.05 380.90 375.00 376.80 0.0M
2021-12-29 365.60 384.40 365.60 379.70 0.0M
2021-12-28 367.10 380.80 367.10 379.55 0.0M
2021-12-27 368.00 368.00 360.70 365.40 0.0M
2021-12-24 374.95 374.95 364.55 366.40 0.0M
2021-12-23 368.25 382.45 368.00 368.75 0.5M
2021-12-22 373.00 373.00 364.00 370.85 0.0M
2021-12-21 363.80 372.00 357.60 367.25 0.0M
2021-12-20 372.00 372.00 355.85 362.10 0.0M
2021-12-17 381.00 382.30 371.15 373.30 0.0M
2021-12-16 381.90 384.95 375.20 380.00 0.2M
2021-12-15 375.00 382.80 372.45 376.05 0.1M
2021-12-14 374.90 375.20 365.70 369.20 0.0M
2021-12-13 384.75 384.75 371.25 372.15 0.0M
2021-12-10 378.65 389.90 374.05 374.90 0.0M
2021-12-09 370.70 373.70 364.95 367.80 0.0M
2021-12-08 376.95 376.95 360.90 370.75 0.0M
2021-12-07 361.10 368.75 361.10 366.15 0.0M
2021-12-06 367.00 372.00 355.55 357.95 0.0M
2021-12-03 369.30 378.40 369.30 372.60 0.0M
2021-12-02 378.80 379.45 368.80 371.60 0.0M
2021-12-01 385.00 386.00 374.25 377.95 0.0M
2021-11-30 356.55 384.60 356.55 371.50 0.0M
2021-11-29 356.00 372.00 350.40 356.55 0.1M
2021-11-26 381.00 382.00 364.00 366.80 0.1M
2021-11-25 359.80 387.40 355.20 383.05 0.1M
2021-11-24 369.80 369.80 350.80 352.20 0.0M
2021-11-23 350.60 363.60 344.00 357.50 0.0M
2021-11-22 370.90 378.00 345.75 351.95 0.0M
2021-11-18 375.10 381.55 360.05 370.90 0.0M
2021-11-17 378.20 387.70 375.00 377.60 0.1M
2021-11-16 384.30 393.90 376.75 382.35 0.0M
2021-11-15 390.35 395.55 377.20 383.95 0.1M
2021-11-12 405.80 405.80 392.30 396.75 0.1M
2021-11-11 397.00 401.55 384.55 397.10 0.0M
2021-11-10 408.85 408.85 397.05 398.05 0.0M
2021-11-09 409.10 409.40 402.20 404.05 0.0M
2021-11-08 419.80 419.80 403.40 407.05 0.0M
2021-11-04 407.90 412.15 403.00 408.20 0.0M
2021-11-03 407.70 410.10 400.60 402.00 0.0M
2021-11-02 406.05 410.50 403.45 407.75 0.0M
2021-11-01 410.20 415.00 405.45 408.10 0.0M
2021-10-29 418.00 418.00 399.70 403.00 0.0M
2021-10-28 419.85 419.85 407.00 408.65 0.0M
2021-10-27 413.80 419.90 412.35 414.50 0.0M
2021-10-26 417.50 417.75 405.30 412.35 0.0M
2021-10-25 406.50 420.00 392.45 417.50 0.1M
2021-10-22 420.00 420.00 407.05 409.05 0.0M
2021-10-21 424.90 424.90 410.00 419.15 0.0M
2021-10-20 438.85 438.85 410.45 418.60 0.0M
2021-10-19 452.00 452.00 426.30 431.25 0.0M
2021-10-18 421.50 450.95 421.50 440.25 0.3M
2021-10-14 420.90 434.95 416.40 421.90 0.1M
2021-10-13 414.00 422.65 410.20 414.25 0.0M
2021-10-12 411.05 417.85 408.45 414.15 0.0M
2021-10-11 418.00 422.80 411.00 413.10 0.1M
2021-10-08 422.00 425.95 415.00 420.70 0.1M
2021-10-07 423.35 425.55 417.90 421.80 0.0M
2021-10-06 420.20 429.00 408.80 413.35 0.1M
2021-10-05 423.00 426.80 419.20 421.80 0.0M
2021-10-04 425.00 429.45 415.25 419.40 0.1M
2021-10-01 409.70 421.00 401.55 416.35 0.1M
2021-09-30 408.75 415.75 406.50 407.70 0.0M
2021-09-29 403.15 414.90 403.15 408.75 0.0M
2021-09-28 410.20 422.35 402.80 409.65 0.0M
2021-09-27 424.00 427.00 412.50 414.40 0.0M
2021-09-24 408.00 428.40 408.00 423.80 0.1M
2021-09-23 410.10 419.00 406.00 408.00 0.0M
2021-09-22 401.10 419.00 401.10 409.70 0.0M
2021-09-21 410.00 410.00 396.00 405.50 0.0M
2021-09-20 428.00 428.00 409.00 410.10 0.0M
2021-09-17 415.10 432.85 401.95 427.45 0.0M
2021-09-16 414.00 430.00 412.00 414.25 0.0M
2021-09-15 420.00 420.00 401.10 411.85 0.0M
2021-09-14 418.30 420.00 413.00 417.80 0.0M
2021-09-13 415.00 419.05 410.00 416.70 0.0M
2021-09-09 420.00 423.00 411.10 419.05 0.0M
2021-09-08 415.85 423.00 405.00 417.50 0.0M
2021-09-07 419.70 419.70 400.00 408.85 0.0M
2021-09-06 427.65 427.65 410.00 418.55 0.0M
2021-09-03 435.00 438.90 415.10 420.60 0.0M
2021-09-02 417.00 430.70 401.00 427.60 0.0M
2021-09-01 409.80 415.50 405.00 410.20 0.0M
2021-08-31 423.50 423.50 407.00 409.45 0.0M
2021-08-30 416.35 419.90 409.00 416.70 0.0M
2021-08-27 414.00 414.00 395.00 410.15 0.0M
2021-08-26 418.00 418.00 400.00 408.55 0.0M
2021-08-25 400.00 414.90 400.00 411.50 0.0M
2021-08-24 390.95 411.05 383.25 407.15 0.0M
2021-08-23 407.50 418.95 387.55 391.50 0.0M
2021-08-20 417.00 422.00 395.25 407.90 0.0M
2021-08-18 439.40 439.40 410.10 416.05 0.0M
2021-08-17 448.00 448.00 426.15 429.75 0.0M
2021-08-16 451.65 454.95 432.00 439.90 0.0M
2021-08-13 467.75 467.80 446.00 451.65 0.0M
2021-08-12 430.00 445.55 410.00 445.55 0.0M
2021-08-11 436.00 438.45 420.85 424.35 0.0M
2021-08-10 475.20 477.00 442.90 442.95 0.1M
2021-08-09 484.95 488.00 461.60 466.20 0.0M
2021-08-06 475.00 488.00 471.00 475.30 0.0M
2021-08-05 486.90 487.00 462.15 473.70 0.1M
2021-08-04 469.20 492.60 469.20 486.45 0.1M
2021-08-03 446.00 469.25 441.95 469.15 0.1M
2021-08-02 453.65 453.65 435.00 446.95 0.1M
2021-07-30 411.55 432.10 410.00 432.05 0.0M
2021-07-29 413.90 420.75 410.05 411.55 0.0M
2021-07-28 424.00 429.95 407.00 413.90 0.0M
2021-07-27 407.00 428.95 403.00 422.15 0.0M
2021-07-26 411.05 414.90 405.45 409.35 0.0M
2021-07-23 416.00 416.00 403.15 411.05 0.0M
2021-07-22 403.10 416.00 403.10 409.30 0.0M
2021-07-20 415.00 419.80 403.85 411.55 0.0M
2021-07-19 416.00 418.00 401.00 412.75 0.0M
2021-07-16 421.00 425.00 411.00 416.25 0.0M
2021-07-15 424.90 428.90 403.00 417.10 0.0M
2021-07-14 438.00 438.00 421.40 422.80 0.0M
2021-07-13 435.00 444.35 428.00 430.40 0.0M
2021-07-12 447.85 451.90 435.20 437.15 0.0M
2021-07-09 447.00 452.45 435.05 442.80 0.1M
2021-07-08 440.00 452.45 437.05 452.20 0.2M
2021-07-07 425.50 439.95 424.90 430.95 0.0M
2021-07-06 426.00 434.95 416.00 424.10 0.0M
2021-07-05 395.50 415.20 391.80 415.05 0.1M
2021-07-02 395.70 401.95 391.50 395.45 0.0M
2021-07-01 397.00 403.95 390.00 395.70 0.0M
2021-06-30 398.00 400.00 390.50 395.70 0.0M
2021-06-29 410.00 410.00 395.30 398.00 0.0M
2021-06-28 402.00 412.00 395.00 399.05 0.0M
2021-06-25 412.00 414.00 388.00 406.10 0.1M
2021-06-24 403.40 418.00 386.05 408.10 0.0M
2021-06-23 421.00 426.00 398.00 401.35 0.0M
2021-06-22 388.70 429.10 388.70 417.25 0.1M
2021-06-21 408.70 408.70 408.70 408.70 0.0M
2021-06-18 449.70 449.70 430.20 430.20 0.0M
2021-06-17 443.00 464.10 438.30 452.80 0.2M
2021-06-16 445.05 471.25 425.00 458.25 0.2M
2021-06-15 454.80 474.65 442.30 446.35 0.2M
2021-06-14 398.95 456.40 337.00 447.15 0.7M
2021-06-11 389.95 420.00 383.50 397.45 0.3M
2021-06-10 335.00 379.90 320.00 379.90 0.4M
2021-06-09 315.30 334.45 312.10 316.60 0.2M
2021-06-08 297.80 319.90 297.80 312.55 0.2M
2021-06-07 296.00 301.75 295.65 299.60 0.0M
2021-06-04 296.00 297.95 291.50 294.30 0.1M
2021-06-03 298.05 304.95 295.70 297.10 0.1M
2021-06-02 286.10 299.80 286.10 297.95 0.1M
2021-06-01 296.25 299.45 284.00 286.10 0.1M
2021-05-31 312.00 315.95 294.00 296.20 0.1M
2021-05-28 291.60 314.25 286.65 307.05 0.3M
2021-05-27 297.00 298.15 288.25 290.60 0.1M
2021-05-26 305.40 307.75 293.40 296.10 0.0M
2021-05-25 307.50 307.80 300.35 303.80 0.0M
2021-05-24 304.50 306.40 299.75 303.55 0.0M
2021-05-21 300.00 304.70 295.10 297.55 0.1M
2021-05-20 300.55 309.00 290.30 295.25 0.1M
2021-05-19 286.00 293.00 282.80 288.15 0.0M
2021-05-18 285.00 288.80 281.60 284.40 0.0M
2021-05-17 287.60 289.30 278.15 281.15 0.0M
2021-05-14 286.00 295.95 280.60 281.95 0.1M
2021-05-12 280.15 297.00 280.00 286.90 0.2M
2021-05-11 274.35 285.50 267.55 282.80 0.1M
2021-05-10 275.35 276.00 268.00 269.70 0.1M
2021-05-07 276.30 278.40 266.10 269.25 0.0M
2021-05-06 265.00 284.65 259.15 273.70 0.2M
2021-05-05 264.40 265.50 260.00 262.55 0.0M
2021-05-04 265.50 270.50 258.05 259.25 0.1M
2021-05-03 259.60 267.10 254.25 264.30 0.0M
2021-04-30 262.50 272.50 258.50 260.20 0.1M
2021-04-29 264.00 269.00 253.40 263.50 0.0M
2021-04-28 253.00 263.90 252.80 259.15 0.1M
2021-04-27 234.55 259.10 234.55 253.85 0.1M
2021-04-26 239.10 241.50 236.45 237.65 0.1M
2021-04-23 229.80 241.45 229.80 235.90 0.1M
2021-04-22 228.05 235.10 223.75 230.25 0.1M
2021-04-20 241.00 241.00 227.75 229.00 0.0M
2021-04-19 235.35 241.00 230.65 233.10 0.1M
2021-04-16 249.80 253.70 241.30 247.35 0.1M
2021-04-15 244.00 244.95 234.30 239.50 0.0M
2021-04-13 242.25 249.75 240.10 245.25 0.1M
2021-04-12 246.50 249.80 235.05 240.75 0.1M
2021-04-09 269.80 276.40 251.80 259.30 0.2M
2021-04-08 242.70 274.55 242.70 268.95 0.4M
2021-04-07 228.00 242.75 225.90 239.50 0.2M
2021-04-06 221.50 229.50 221.50 225.60 0.1M
2021-04-05 237.00 237.00 224.00 225.35 0.1M
2021-04-01 232.00 235.80 228.50 234.60 0.1M
2021-03-31 224.00 234.40 223.00 226.90 0.0M
2021-03-30 225.00 227.95 218.30 226.15 0.1M
2021-03-26 225.00 227.00 221.35 222.25 0.1M
2021-03-25 226.00 226.00 216.00 220.80 0.1M
2021-03-24 231.20 238.85 223.25 226.35 0.1M
2021-03-23 239.00 241.10 234.05 237.90 0.1M
2021-03-22 235.00 243.40 233.25 236.85 0.1M
2021-03-19 224.00 238.40 221.00 235.50 0.2M
2021-03-18 244.25 249.40 220.50 231.65 0.3M
2021-03-17 231.30 248.50 229.15 242.35 0.3M
2021-03-16 235.50 238.00 220.35 233.60 0.2M
2021-03-15 220.45 234.90 216.50 232.85 0.4M
2021-03-12 210.60 224.35 208.30 218.35 0.3M
2021-03-10 211.80 213.15 207.80 210.45 0.1M
2021-03-09 206.05 214.40 203.30 206.00 0.3M
2021-03-08 202.00 206.55 199.70 203.55 0.0M
2021-03-05 205.00 211.00 194.75 198.45 0.1M
2021-03-04 200.00 209.65 200.00 204.55 0.1M
2021-03-03 205.90 210.55 202.25 205.65 0.1M
2021-03-02 212.30 212.30 197.60 205.00 0.4M
2021-03-01 192.85 219.00 187.90 212.35 0.6M
2021-02-26 179.00 192.80 176.25 184.45 0.5M
2021-02-25 171.50 183.55 168.45 180.35 0.5M
2021-02-24 164.00 170.90 163.85 168.55 0.2M
2021-02-23 157.00 163.80 153.60 162.50 0.1M
2021-02-22 155.05 160.65 152.20 153.30 0.1M
2021-02-19 160.00 160.90 155.00 156.50 0.0M
2021-02-18 162.90 163.45 159.30 160.65 0.0M
2021-02-17 153.00 160.80 153.00 159.20 0.0M
2021-02-16 158.05 159.75 153.60 155.05 0.1M
2021-02-15 159.90 162.65 157.35 158.60 0.1M
2021-02-12 162.10 162.80 158.00 158.30 0.0M
2021-02-11 157.50 166.80 156.25 161.55 0.1M
2021-02-10 154.00 159.40 154.00 157.20 0.0M
2021-02-09 163.50 163.50 156.25 157.25 0.0M
2021-02-08 163.80 163.80 158.45 159.35 0.0M
2021-02-05 167.75 168.85 162.30 163.40 0.0M
2021-02-04 169.40 172.75 166.00 167.35 0.1M
2021-02-03 161.20 174.50 160.90 169.45 0.4M
2021-02-02 159.70 161.10 157.75 160.15 0.0M
2021-02-01 155.85 158.30 153.30 156.45 0.0M
2021-01-29 159.40 160.70 155.25 155.85 0.1M
2021-01-28 148.35 158.50 147.80 156.35 0.1M
2021-01-27 153.90 154.00 148.95 151.15 0.0M
2021-01-25 158.15 158.15 153.55 153.85 0.0M
2021-01-22 160.00 160.95 156.25 157.45 0.1M
2021-01-21 160.00 163.80 159.15 159.70 0.0M
2021-01-20 160.90 163.20 160.05 160.40 0.0M
2021-01-19 161.50 163.30 160.20 160.65 0.0M
2021-01-18 162.65 163.00 156.95 160.50 0.1M
2021-01-15 163.55 165.55 161.45 162.25 0.0M
2021-01-14 161.70 167.65 160.30 164.45 0.1M
2021-01-13 164.00 164.00 159.10 161.70 0.0M
2021-01-12 161.00 167.70 161.00 163.55 0.0M
2021-01-11 168.85 168.85 162.00 162.55 0.0M
2021-01-08 161.05 169.00 161.00 165.95 0.2M
2021-01-07 159.50 160.35 157.85 158.20 0.0M
2021-01-06 162.70 162.95 157.55 158.90 0.1M
2021-01-05 156.30 162.00 156.30 159.80 0.1M
2021-01-04 158.70 159.55 157.30 157.75 0.0M
2021-01-01 158.95 159.70 157.85 158.35 0.0M