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
2022-12-30 713.65 722.70 709.90 715.20 0.0M
2022-12-29 707.55 715.50 695.50 707.90 0.1M
2022-12-28 659.95 715.60 657.45 709.50 0.1M
2022-12-27 677.95 679.65 644.00 657.45 0.1M
2022-12-26 639.05 667.00 639.05 661.45 0.1M
2022-12-23 650.10 675.75 622.05 634.60 0.2M
2022-12-22 708.95 720.00 635.00 663.35 0.3M
2022-12-21 742.05 753.70 701.75 707.10 0.1M
2022-12-20 787.90 787.90 750.00 751.65 0.1M
2022-12-19 824.60 829.75 786.20 791.10 0.1M
2022-12-16 817.10 861.00 810.15 820.90 0.3M
2022-12-15 800.00 825.00 798.45 812.40 0.0M
2022-12-14 810.90 810.90 800.55 803.40 0.0M
2022-12-13 801.00 808.50 795.00 805.10 0.0M
2022-12-12 800.95 800.95 787.85 794.05 0.0M
2022-12-09 807.35 808.40 789.00 792.75 0.0M
2022-12-08 800.30 817.10 800.30 802.50 0.0M
2022-12-07 790.00 805.00 780.05 800.30 0.1M
2022-12-06 789.05 803.00 788.25 790.65 0.0M
2022-12-05 804.40 808.10 789.80 792.00 0.0M
2022-12-02 804.80 806.10 799.05 800.85 0.0M
2022-12-01 818.85 818.85 797.20 804.45 0.0M
2022-11-30 795.35 818.90 791.20 801.60 0.1M
2022-11-29 791.90 798.30 786.40 789.95 0.0M
2022-11-28 797.00 817.85 795.70 798.90 0.0M
2022-11-25 805.95 815.00 797.40 802.75 0.0M
2022-11-24 810.05 823.35 796.05 800.15 0.1M
2022-11-23 814.80 829.00 792.10 818.35 0.1M
2022-11-22 837.95 847.30 806.85 813.10 0.0M
2022-11-21 783.95 833.95 777.50 825.45 0.2M
2022-11-18 796.05 806.00 761.05 768.35 0.0M
2022-11-17 818.35 832.85 792.05 794.40 0.0M
2022-11-16 845.65 862.35 812.00 821.50 0.1M
2022-11-15 855.00 858.35 840.45 842.70 0.0M
2022-11-14 865.05 874.10 846.70 856.95 0.0M
2022-11-11 900.00 905.00 860.05 875.15 0.0M
2022-11-10 912.75 936.75 838.00 885.20 0.2M
2022-11-09 943.70 943.70 910.55 915.75 0.1M
2022-11-07 907.00 939.00 907.00 933.75 0.1M
2022-11-04 908.25 923.90 901.00 904.95 0.0M
2022-11-03 920.40 928.90 901.60 903.85 0.0M
2022-11-02 930.65 939.90 900.00 924.50 0.1M
2022-11-01 964.70 969.00 920.00 923.15 0.0M
2022-10-31 971.00 983.55 960.00 965.65 0.0M
2022-10-28 999.25 999.40 965.55 968.85 0.1M
2022-10-27 1,023.75 1,030.10 984.20 991.65 0.1M
2022-10-25 1,018.00 1,042.00 1,006.00 1,019.10 0.0M
2022-10-24 1,044.85 1,044.85 1,005.00 1,017.00 0.0M
2022-10-21 1,046.00 1,061.70 1,018.00 1,030.85 0.1M
2022-10-20 979.15 1,048.00 979.15 1,039.05 0.2M
2022-10-19 972.00 1,008.75 960.50 986.10 0.1M
2022-10-18 974.05 1,024.00 955.65 965.70 0.1M
2022-10-17 892.00 980.00 880.60 965.70 0.3M
2022-10-14 911.65 920.05 890.00 894.85 0.0M
2022-10-13 896.90 904.15 886.05 891.95 0.0M
2022-10-12 897.90 909.00 875.60 897.55 0.0M
2022-10-11 914.85 921.00 892.25 896.70 0.2M
2022-10-10 924.95 931.95 895.20 913.25 0.0M
2022-10-07 928.90 944.60 915.55 937.55 0.0M
2022-10-06 914.00 944.30 908.70 929.70 0.0M
2022-10-04 889.05 919.00 889.05 906.00 0.0M
2022-10-03 871.10 896.60 863.40 878.25 0.0M
2022-09-30 859.30 894.80 850.00 878.85 0.0M
2022-09-29 853.95 877.20 835.20 870.15 0.0M
2022-09-28 857.00 857.00 832.00 835.45 0.0M
2022-09-27 833.00 865.00 833.00 852.95 0.0M
2022-09-26 868.60 870.00 832.25 834.15 0.1M
2022-09-23 897.00 903.25 871.00 876.05 0.0M
2022-09-22 909.90 909.90 883.30 898.20 0.0M
2022-09-21 887.50 909.95 886.50 888.85 0.0M
2022-09-20 909.85 909.85 885.00 889.15 0.0M
2022-09-19 888.25 902.35 874.45 886.20 0.2M
2022-09-16 910.05 928.60 873.10 891.40 0.1M
2022-09-15 915.20 936.00 915.20 919.05 0.0M
2022-09-14 906.00 948.70 901.10 926.95 0.0M
2022-09-13 920.00 942.65 914.00 925.10 0.3M
2022-09-12 858.05 897.80 845.20 897.80 0.1M
2022-09-09 874.05 883.50 851.35 855.05 0.0M
2022-09-08 879.80 890.00 861.75 864.10 0.0M
2022-09-07 878.95 878.95 847.25 867.85 0.0M
2022-09-06 892.20 894.10 859.40 868.45 0.0M
2022-09-05 849.90 904.50 849.90 887.05 0.1M
2022-09-02 842.05 898.70 840.90 861.45 0.1M
2022-09-01 902.10 917.95 869.25 869.25 0.1M
2022-08-30 934.70 949.50 907.50 915.00 0.0M
2022-08-29 907.70 938.75 907.70 918.50 0.0M
2022-08-26 963.85 974.40 950.10 952.70 0.0M
2022-08-25 955.00 1,000.00 945.00 964.25 0.1M
2022-08-24 990.00 998.35 941.65 955.00 0.1M
2022-08-23 912.05 977.10 912.05 977.10 0.1M
2022-08-22 913.15 940.00 900.50 930.60 0.1M
2022-08-19 899.95 919.85 886.50 902.85 0.0M
2022-08-18 919.00 920.00 890.00 892.60 0.0M
2022-08-17 920.00 952.80 910.00 914.45 0.1M
2022-08-16 864.25 907.45 864.25 907.45 0.0M
2022-08-12 875.00 884.15 859.65 864.25 0.0M
2022-08-11 895.20 909.45 862.85 875.70 0.1M
2022-08-10 872.00 892.50 866.05 892.50 0.1M
2022-08-08 821.00 850.00 821.00 850.00 0.0M
2022-08-05 835.05 861.25 802.85 809.55 0.1M
2022-08-04 808.95 838.95 806.85 838.95 0.2M
2022-08-03 807.70 815.40 760.00 799.00 0.1M
2022-08-02 778.00 782.35 745.10 782.35 0.1M
2022-08-01 745.10 745.10 745.10 745.10 0.0M
2022-07-29 681.00 709.65 673.50 709.65 0.0M
2022-07-28 678.05 697.50 672.85 675.90 0.1M
2022-07-27 654.10 678.65 646.50 675.95 0.0M
2022-07-26 678.00 678.00 647.30 651.30 0.0M
2022-07-25 673.30 683.85 667.00 670.10 0.0M
2022-07-22 667.50 684.90 667.50 673.30 0.0M
2022-07-21 673.80 673.80 653.20 664.70 0.0M
2022-07-20 665.00 678.80 656.00 660.55 0.0M
2022-07-19 671.00 676.85 656.00 659.85 0.0M
2022-07-18 649.90 671.55 643.90 671.55 0.1M
2022-07-15 637.70 653.75 626.05 639.60 0.0M
2022-07-14 654.75 654.75 625.00 633.35 0.0M
2022-07-13 661.75 667.15 636.40 639.15 0.0M
2022-07-12 654.95 676.50 643.35 655.65 0.0M
2022-07-11 651.00 659.00 639.50 651.55 0.0M
2022-07-08 614.90 649.00 614.90 648.05 0.1M
2022-07-07 616.15 621.90 610.00 618.10 0.0M
2022-07-06 608.65 619.40 602.10 611.45 0.0M
2022-07-05 613.30 636.90 601.00 611.35 0.0M
2022-07-04 612.00 620.40 608.40 616.10 0.0M
2022-07-01 590.15 610.00 589.60 608.20 0.0M
2022-06-30 614.40 621.50 591.00 594.60 0.0M
2022-06-29 615.00 624.15 607.20 610.15 0.0M
2022-06-28 594.35 622.15 589.45 622.10 0.0M
2022-06-27 623.50 623.50 588.00 592.55 0.0M
2022-06-24 585.00 608.65 582.00 606.90 0.0M
2022-06-23 576.70 589.70 576.05 579.70 0.0M
2022-06-22 579.80 591.50 570.25 575.10 0.0M
2022-06-21 550.90 569.60 548.10 569.60 0.0M
2022-06-20 587.95 587.95 542.45 542.50 0.0M
2022-06-17 583.70 598.10 570.95 570.95 0.0M
2022-06-16 636.55 653.40 600.95 600.95 0.0M
2022-06-15 649.00 652.30 629.60 632.55 0.0M
2022-06-14 649.50 663.55 633.10 637.70 0.0M
2022-06-13 670.00 673.65 651.95 654.95 0.1M
2022-06-10 671.00 696.10 671.00 686.25 0.0M
2022-06-09 700.00 706.75 678.90 684.20 0.0M
2022-06-08 714.30 715.95 686.00 696.05 0.0M
2022-06-07 693.85 723.60 686.05 706.75 0.1M
2022-06-06 665.20 698.35 650.70 694.75 0.1M
2022-06-03 684.30 704.45 661.60 665.10 0.0M
2022-06-02 678.70 711.60 677.00 690.25 0.0M
2022-06-01 642.50 679.20 639.85 677.75 0.1M
2022-05-31 619.65 649.80 617.85 646.90 0.0M
2022-05-30 647.40 654.25 614.30 618.90 0.1M
2022-05-27 644.00 656.25 627.65 638.60 0.0M
2022-05-26 613.40 625.25 573.90 625.25 0.1M
2022-05-25 586.75 595.75 539.05 595.50 0.2M
2022-05-24 582.70 589.20 558.95 567.40 0.0M
2022-05-23 588.00 594.20 571.30 581.45 0.0M
2022-05-20 570.00 575.60 563.85 571.05 0.0M
2022-05-19 543.20 574.20 543.20 555.95 0.0M
2022-05-18 602.90 602.90 557.95 571.40 0.1M
2022-05-17 560.00 577.50 549.00 577.50 0.0M
2022-05-16 532.00 553.75 532.00 550.00 0.0M
2022-05-13 551.00 568.95 529.20 534.15 0.0M
2022-05-12 522.15 557.55 522.15 549.35 0.1M
2022-05-11 574.70 580.35 549.60 549.60 0.0M
2022-05-10 599.40 601.40 562.60 578.50 0.0M
2022-05-09 584.80 610.70 575.00 586.90 0.1M
2022-05-06 612.00 612.00 588.90 598.15 0.0M
2022-05-05 649.35 654.50 611.65 614.30 0.1M
2022-05-04 659.70 679.10 633.00 643.80 0.1M
2022-05-02 649.00 669.75 648.00 652.00 0.0M
2022-04-29 667.20 692.55 651.15 675.00 0.0M
2022-04-28 665.00 671.85 645.05 660.00 0.0M
2022-04-27 660.00 667.15 634.15 653.95 0.0M
2022-04-26 684.00 699.10 652.30 662.40 0.0M
2022-04-25 695.00 706.75 674.90 681.15 0.0M
2022-04-22 706.90 719.20 700.30 709.25 0.0M
2022-04-21 704.40 713.70 699.70 707.40 0.0M
2022-04-20 682.00 710.00 682.00 697.70 0.0M
2022-04-19 730.00 730.00 675.05 685.20 0.2M
2022-04-18 676.75 710.55 675.00 710.55 0.2M
2022-04-13 651.60 676.80 643.50 676.75 0.2M
2022-04-12 648.00 655.20 613.35 644.60 0.1M
2022-04-11 619.00 630.45 608.00 630.45 0.0M
2022-04-08 580.00 600.45 580.00 600.45 0.0M
2022-04-07 587.50 594.95 568.55 571.90 0.0M
2022-04-06 586.40 592.90 572.00 578.00 0.1M
2022-04-05 578.00 597.50 571.35 584.90 0.1M
2022-04-04 571.00 578.75 561.20 569.05 0.1M
2022-04-01 561.00 578.10 549.85 569.55 0.1M
2022-03-31 536.00 562.30 536.00 562.30 0.1M
2022-03-30 556.00 565.00 531.00 535.55 0.1M
2022-03-29 527.20 544.40 524.55 544.40 0.1M
2022-03-28 527.55 534.20 516.00 518.50 0.1M
2022-03-25 560.00 560.00 528.00 531.60 0.0M
2022-03-24 565.00 565.00 547.85 551.40 0.4M
2022-03-23 555.10 566.75 552.80 558.00 0.1M
2022-03-22 563.65 565.60 556.15 561.45 0.0M
2022-03-21 565.00 578.00 556.35 559.55 0.0M
2022-03-17 546.10 559.70 542.20 550.65 0.0M
2022-03-16 551.50 564.90 540.00 544.00 0.0M
2022-03-15 568.80 568.80 540.10 545.65 0.0M
2022-03-14 568.00 572.00 550.55 565.95 0.0M
2022-03-11 559.90 573.60 552.00 558.20 0.1M
2022-03-10 578.50 585.05 545.40 549.10 0.1M
2022-03-09 554.95 572.55 539.05 571.55 0.1M
2022-03-08 568.30 585.30 539.90 545.30 0.1M
2022-03-07 575.65 589.30 568.30 568.30 0.1M
2022-03-04 560.00 609.95 560.00 598.20 0.1M
2022-03-03 623.00 623.90 575.25 580.95 0.1M
2022-03-02 564.05 594.20 564.05 594.20 0.0M
2022-02-28 534.00 565.95 532.75 565.95 0.1M
2022-02-25 522.40 539.00 522.40 539.00 0.0M
2022-02-24 512.45 544.25 512.45 513.35 0.1M
2022-02-23 521.00 539.40 518.90 539.40 0.1M
2022-02-22 501.35 521.00 501.35 513.75 0.1M
2022-02-21 553.00 553.00 525.55 527.70 0.0M
2022-02-18 555.00 570.00 550.10 553.15 0.0M
2022-02-17 582.00 587.00 556.00 560.30 0.1M
2022-02-16 584.00 587.65 573.95 582.75 0.0M
2022-02-15 535.20 559.70 535.20 559.70 0.0M
2022-02-14 535.25 553.00 532.45 533.05 0.1M
2022-02-11 585.15 585.15 559.85 560.45 0.1M
2022-02-10 561.50 589.55 561.50 589.30 0.1M
2022-02-09 560.75 590.25 560.75 561.50 0.2M
2022-02-08 597.80 609.75 590.25 590.25 0.1M
2022-02-07 661.90 661.90 621.30 621.30 0.0M
2022-02-04 653.95 653.95 633.10 653.95 0.1M
2022-02-03 594.70 623.20 587.10 622.85 0.3M
2022-02-02 584.00 597.40 570.40 593.55 0.1M
2022-02-01 597.80 597.80 558.00 570.40 0.2M
2022-01-31 569.35 569.35 569.35 569.35 0.0M
2022-01-28 524.00 542.25 520.00 542.25 0.1M
2022-01-27 493.75 518.40 480.25 516.45 0.1M
2022-01-25 472.05 509.20 465.15 493.75 0.1M
2022-01-24 525.00 525.00 489.60 489.60 0.1M
2022-01-21 524.50 533.70 501.05 515.35 0.1M
2022-01-20 503.00 536.40 495.80 518.50 0.2M
2022-01-19 531.60 535.90 509.95 510.90 0.1M
2022-01-18 567.00 570.10 536.75 536.75 0.2M
2022-01-17 546.00 569.95 545.00 565.00 0.2M
2022-01-14 511.00 554.00 506.10 542.85 0.3M
2022-01-13 487.05 516.55 469.25 510.95 0.3M
2022-01-12 463.00 494.00 456.95 486.80 0.1M
2022-01-11 444.00 459.00 436.00 453.20 0.1M
2022-01-10 410.15 440.00 410.15 436.75 0.1M
2022-01-07 420.50 425.70 413.80 415.65 0.0M
2022-01-06 425.00 425.00 410.05 422.55 0.0M
2022-01-05 417.90 427.00 414.45 416.70 0.0M
2022-01-04 407.00 417.90 403.50 414.35 0.0M
2022-01-03 378.30 404.95 370.40 402.55 0.1M