Dr. Reddy's Laboratories Limited (DRREDDY.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:47PM IST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6,070.05 | 6,090.05 | 6,018.00 | 6,073.95 | 6,073.95 | 6,226 |
| 24 Jun 2024 | 5,958.05 | 6,097.70 | 5,958.05 | 6,067.45 | 6,067.45 | 4,465 |
| 21 Jun 2024 | 5,974.00 | 6,053.95 | 5,961.00 | 6,008.70 | 6,008.70 | 17,359 |
| 20 Jun 2024 | 5,953.95 | 5,994.85 | 5,889.00 | 5,963.25 | 5,963.25 | 9,732 |
| 19 Jun 2024 | 5,997.90 | 5,997.90 | 5,920.50 | 5,954.80 | 5,954.80 | 18,581 |
| 18 Jun 2024 | 6,028.90 | 6,050.00 | 5,982.00 | 5,993.95 | 5,993.95 | 47,543 |
| 14 Jun 2024 | 6,056.20 | 6,114.80 | 6,038.45 | 6,084.45 | 6,084.45 | 3,447 |
| 13 Jun 2024 | 6,129.95 | 6,129.95 | 6,035.00 | 6,095.10 | 6,095.10 | 16,439 |
| 12 Jun 2024 | 6,037.50 | 6,085.00 | 5,999.65 | 6,063.25 | 6,063.25 | 24,359 |
| 11 Jun 2024 | 6,101.20 | 6,101.20 | 6,026.85 | 6,035.75 | 6,035.75 | 11,378 |
| 10 Jun 2024 | 6,065.00 | 6,157.00 | 6,010.05 | 6,101.25 | 6,101.25 | 8,450 |
| 07 Jun 2024 | 5,895.00 | 6,083.80 | 5,879.75 | 6,059.05 | 6,059.05 | 23,484 |
| 06 Jun 2024 | 5,868.00 | 5,925.00 | 5,786.05 | 5,897.05 | 5,897.05 | 5,047 |
| 05 Jun 2024 | 5,797.95 | 5,882.65 | 5,726.85 | 5,822.90 | 5,822.90 | 11,182 |
| 04 Jun 2024 | 5,800.05 | 5,827.95 | 5,600.05 | 5,730.85 | 5,730.85 | 25,182 |
| 03 Jun 2024 | 5,976.95 | 5,976.95 | 5,777.35 | 5,783.85 | 5,783.85 | 4,890 |
| 31 May 2024 | 5,880.50 | 5,896.25 | 5,757.45 | 5,787.55 | 5,787.55 | 11,107 |
| 30 May 2024 | 5,949.00 | 5,974.15 | 5,832.35 | 5,876.70 | 5,876.70 | 28,799 |
| 29 May 2024 | 5,968.00 | 6,015.00 | 5,913.05 | 5,999.70 | 5,999.70 | 4,215 |
| 28 May 2024 | 5,884.35 | 6,004.60 | 5,875.90 | 5,955.65 | 5,955.65 | 23,164 |
| 27 May 2024 | 5,864.50 | 5,893.30 | 5,797.50 | 5,884.35 | 5,884.35 | 8,187 |
| 24 May 2024 | 5,893.00 | 5,910.35 | 5,840.30 | 5,864.50 | 5,864.50 | 3,758 |
| 23 May 2024 | 5,900.00 | 5,932.00 | 5,835.20 | 5,892.25 | 5,892.25 | 4,580 |
| 22 May 2024 | 5,844.05 | 5,905.25 | 5,794.00 | 5,872.65 | 5,872.65 | 15,092 |
| 21 May 2024 | 5,814.80 | 5,833.40 | 5,775.00 | 5,780.70 | 5,780.70 | 9,502 |
| 17 May 2024 | 5,848.00 | 5,857.10 | 5,792.05 | 5,799.25 | 5,799.25 | 5,589 |
| 16 May 2024 | 5,928.00 | 5,928.00 | 5,710.50 | 5,840.45 | 5,840.45 | 10,580 |
| 15 May 2024 | 5,891.00 | 5,964.65 | 5,862.15 | 5,872.35 | 5,872.35 | 8,065 |
| 14 May 2024 | 5,949.90 | 5,949.90 | 5,855.00 | 5,871.00 | 5,871.00 | 7,041 |
| 13 May 2024 | 5,927.00 | 5,927.00 | 5,853.05 | 5,918.55 | 5,918.55 | 4,011 |
| 10 May 2024 | 5,878.00 | 5,933.70 | 5,820.00 | 5,916.80 | 5,916.80 | 8,298 |
| 09 May 2024 | 6,058.80 | 6,073.45 | 5,872.05 | 5,879.05 | 5,879.05 | 20,766 |
| 08 May 2024 | 6,100.00 | 6,106.25 | 5,952.10 | 6,056.60 | 6,056.60 | 38,401 |
| 07 May 2024 | 6,324.00 | 6,348.00 | 6,200.05 | 6,259.15 | 6,259.15 | 11,810 |
| 06 May 2024 | 6,410.35 | 6,410.35 | 6,244.75 | 6,300.80 | 6,300.80 | 11,985 |
| 03 May 2024 | 6,291.80 | 6,420.00 | 6,260.00 | 6,349.95 | 6,349.95 | 28,428 |
| 02 May 2024 | 6,201.55 | 6,297.00 | 6,198.90 | 6,288.30 | 6,288.30 | 8,085 |
| 30 Apr 2024 | 6,293.65 | 6,310.15 | 6,188.55 | 6,205.10 | 6,205.10 | 7,153 |
| 29 Apr 2024 | 6,263.20 | 6,325.30 | 6,200.75 | 6,293.50 | 6,293.50 | 11,775 |
| 26 Apr 2024 | 6,239.60 | 6,310.00 | 6,181.70 | 6,253.25 | 6,253.25 | 8,637 |
| 25 Apr 2024 | 5,988.25 | 6,259.00 | 5,930.00 | 6,217.15 | 6,217.15 | 27,972 |
| 24 Apr 2024 | 5,960.00 | 5,991.35 | 5,923.00 | 5,951.20 | 5,951.20 | 6,843 |
| 23 Apr 2024 | 6,040.60 | 6,063.95 | 5,939.55 | 5,954.10 | 5,954.10 | 2,144 |
| 22 Apr 2024 | 5,960.50 | 6,062.20 | 5,960.50 | 6,015.00 | 6,015.00 | 7,436 |
| 19 Apr 2024 | 5,960.55 | 5,970.00 | 5,881.15 | 5,942.65 | 5,942.65 | 26,331 |
| 18 Apr 2024 | 6,088.60 | 6,121.25 | 5,941.00 | 5,959.10 | 5,959.10 | 12,766 |
| 16 Apr 2024 | 6,017.65 | 6,071.00 | 5,987.00 | 6,052.00 | 6,052.00 | 9,158 |
| 15 Apr 2024 | 6,060.05 | 6,070.00 | 5,982.50 | 6,010.00 | 6,010.00 | 9,713 |
| 12 Apr 2024 | 6,199.45 | 6,199.45 | 6,075.00 | 6,084.45 | 6,084.45 | 21,271 |
| 10 Apr 2024 | 6,215.35 | 6,215.35 | 6,144.70 | 6,159.40 | 6,159.40 | 6,572 |
| 09 Apr 2024 | 6,178.65 | 6,229.00 | 6,155.50 | 6,168.05 | 6,168.05 | 2,386 |
| 08 Apr 2024 | 6,233.95 | 6,233.95 | 6,137.00 | 6,171.40 | 6,171.40 | 5,543 |
| 05 Apr 2024 | 6,143.00 | 6,306.25 | 6,143.00 | 6,175.10 | 6,175.10 | 11,425 |
| 04 Apr 2024 | 6,159.00 | 6,170.00 | 6,050.00 | 6,141.20 | 6,141.20 | 6,835 |
| 03 Apr 2024 | 6,274.55 | 6,274.55 | 6,112.10 | 6,122.45 | 6,122.45 | 4,813 |
| 02 Apr 2024 | 6,252.95 | 6,269.95 | 6,207.45 | 6,234.90 | 6,234.90 | 5,183 |
| 01 Apr 2024 | 6,178.90 | 6,282.10 | 6,160.00 | 6,250.85 | 6,250.85 | 5,466 |
| 28 Mar 2024 | 6,096.35 | 6,211.45 | 6,081.75 | 6,155.15 | 6,155.15 | 13,702 |
| 27 Mar 2024 | 6,150.00 | 6,150.00 | 6,035.50 | 6,047.60 | 6,047.60 | 3,529 |
| 26 Mar 2024 | 6,299.70 | 6,299.70 | 6,107.00 | 6,126.95 | 6,126.95 | 263,678 |
| 22 Mar 2024 | 6,129.25 | 6,236.00 | 6,107.45 | 6,201.60 | 6,201.60 | 7,442 |
| 21 Mar 2024 | 6,167.30 | 6,167.30 | 6,065.70 | 6,129.20 | 6,129.20 | 2,323 |
| 20 Mar 2024 | 6,111.65 | 6,140.20 | 6,022.00 | 6,101.55 | 6,101.55 | 6,717 |
| 19 Mar 2024 | 6,360.05 | 6,360.05 | 6,125.00 | 6,138.40 | 6,138.40 | 22,234 |
| 18 Mar 2024 | 6,265.00 | 6,354.05 | 6,265.00 | 6,340.20 | 6,340.20 | 4,026 |
| 15 Mar 2024 | 6,290.00 | 6,308.25 | 6,217.00 | 6,286.45 | 6,286.45 | 11,563 |
| 14 Mar 2024 | 6,200.05 | 6,316.95 | 6,200.05 | 6,299.20 | 6,299.20 | 2,440 |
| 13 Mar 2024 | 6,270.45 | 6,347.35 | 6,246.95 | 6,299.20 | 6,299.20 | 3,481 |
| 12 Mar 2024 | 6,399.45 | 6,418.85 | 6,272.10 | 6,298.20 | 6,298.20 | 4,525 |
| 11 Mar 2024 | 6,330.40 | 6,420.00 | 6,313.45 | 6,383.55 | 6,383.55 | 2,426 |
| 07 Mar 2024 | 6,324.95 | 6,366.50 | 6,304.90 | 6,323.30 | 6,323.30 | 5,630 |
| 06 Mar 2024 | 6,280.45 | 6,329.95 | 6,188.70 | 6,315.05 | 6,315.05 | 6,654 |
| 05 Mar 2024 | 6,306.95 | 6,338.00 | 6,236.10 | 6,305.65 | 6,305.65 | 15,260 |
| 04 Mar 2024 | 6,230.45 | 6,436.90 | 6,230.45 | 6,335.95 | 6,335.95 | 12,819 |
| 01 Mar 2024 | 6,449.00 | 6,471.00 | 6,175.00 | 6,197.40 | 6,197.40 | 16,999 |
| 29 Feb 2024 | 6,400.00 | 6,472.00 | 6,358.05 | 6,420.40 | 6,420.40 | 6,303 |
| 28 Feb 2024 | 6,454.95 | 6,505.50 | 6,396.80 | 6,426.75 | 6,426.75 | 3,943 |
| 27 Feb 2024 | 6,438.30 | 6,461.75 | 6,387.30 | 6,449.00 | 6,449.00 | 2,517 |
| 26 Feb 2024 | 6,400.35 | 6,490.00 | 6,380.00 | 6,438.50 | 6,438.50 | 6,896 |
| 23 Feb 2024 | 6,362.00 | 6,494.95 | 6,362.00 | 6,445.00 | 6,445.00 | 9,945 |
| 22 Feb 2024 | 6,384.45 | 6,384.45 | 6,235.00 | 6,363.90 | 6,363.90 | 6,381 |
| 21 Feb 2024 | 6,377.45 | 6,404.95 | 6,306.55 | 6,348.45 | 6,348.45 | 4,982 |
| 20 Feb 2024 | 6,425.00 | 6,464.00 | 6,343.40 | 6,376.80 | 6,376.80 | 4,019 |
| 19 Feb 2024 | 6,324.95 | 6,452.30 | 6,318.00 | 6,415.45 | 6,415.45 | 7,466 |
| 16 Feb 2024 | 6,270.35 | 6,363.15 | 6,246.50 | 6,316.20 | 6,316.20 | 9,024 |
| 15 Feb 2024 | 6,247.15 | 6,300.00 | 6,204.50 | 6,253.80 | 6,253.80 | 6,131 |
| 14 Feb 2024 | 6,339.85 | 6,339.85 | 6,172.00 | 6,259.95 | 6,259.95 | 5,981 |
| 13 Feb 2024 | 6,340.70 | 6,411.45 | 6,307.45 | 6,334.65 | 6,334.65 | 13,206 |
| 12 Feb 2024 | 6,200.05 | 6,390.00 | 6,200.05 | 6,333.80 | 6,333.80 | 35,285 |
| 09 Feb 2024 | 6,130.35 | 6,202.25 | 6,100.35 | 6,152.45 | 6,152.45 | 9,670 |
| 08 Feb 2024 | 6,180.15 | 6,203.70 | 6,127.00 | 6,161.85 | 6,161.85 | 2,789 |
| 07 Feb 2024 | 6,159.05 | 6,191.40 | 6,130.00 | 6,179.50 | 6,179.50 | 4,981 |
| 06 Feb 2024 | 6,080.00 | 6,191.50 | 6,078.00 | 6,165.55 | 6,165.55 | 8,883 |
| 05 Feb 2024 | 6,000.45 | 6,138.95 | 5,998.60 | 6,091.80 | 6,091.80 | 8,082 |
| 02 Feb 2024 | 5,990.15 | 6,072.80 | 5,990.15 | 6,038.80 | 6,038.80 | 7,543 |
| 01 Feb 2024 | 6,096.95 | 6,151.90 | 5,952.55 | 5,989.85 | 5,989.85 | 24,701 |
| 31 Jan 2024 | 5,839.90 | 6,137.45 | 5,810.00 | 6,121.45 | 6,121.45 | 67,987 |
| 30 Jan 2024 | 5,919.85 | 5,950.00 | 5,830.80 | 5,845.75 | 5,845.75 | 11,351 |
| 29 Jan 2024 | 5,839.65 | 5,891.35 | 5,741.00 | 5,843.90 | 5,843.90 | 5,183 |
| 25 Jan 2024 | 5,903.35 | 5,923.00 | 5,812.05 | 5,853.90 | 5,853.90 | 12,066 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.