Canada markets closed

Dr. Reddy's Laboratories Limited (DRREDDY.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
6,205.10-88.40 (-1.40%)
At close: 03:29PM IST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20246,293.656,310.156,188.556,205.106,205.107,153
Apr 29, 20246,263.206,325.306,200.756,293.506,293.5011,775
Apr 26, 20246,239.606,310.006,181.706,253.256,253.258,637
Apr 25, 20245,988.256,259.005,930.006,217.156,217.1527,972
Apr 24, 20245,960.005,991.355,923.005,951.205,951.206,843
Apr 23, 20246,040.606,063.955,939.555,954.105,954.102,144
Apr 22, 20245,960.506,062.205,960.506,015.006,015.007,436
Apr 19, 20245,960.555,970.005,881.155,942.655,942.6526,331
Apr 18, 20246,088.606,121.255,941.005,959.105,959.1012,766
Apr 16, 20246,017.656,071.005,987.006,052.006,052.009,158
Apr 15, 20246,060.056,070.005,982.506,010.006,010.009,713
Apr 12, 20246,199.456,199.456,075.006,084.456,084.4521,271
Apr 10, 20246,215.356,215.356,144.706,159.406,159.406,572
Apr 09, 20246,178.656,229.006,155.506,168.056,168.052,386
Apr 08, 20246,233.956,233.956,137.006,171.406,171.405,543
Apr 05, 20246,143.006,306.256,143.006,175.106,175.1011,425
Apr 04, 20246,159.006,170.006,050.006,141.206,141.206,835
Apr 03, 20246,274.556,274.556,112.106,122.456,122.454,813
Apr 02, 20246,252.956,269.956,207.456,234.906,234.905,183
Apr 01, 20246,178.906,282.106,160.006,250.856,250.855,466
Mar 28, 20246,096.356,211.456,081.756,155.156,155.1513,702
Mar 27, 20246,150.006,150.006,035.506,047.606,047.603,529
Mar 26, 20246,299.706,299.706,107.006,126.956,126.95263,678
Mar 22, 20246,129.256,236.006,107.456,201.606,201.607,442
Mar 21, 20246,167.306,167.306,065.706,129.206,129.202,323
Mar 20, 20246,111.656,140.206,022.006,101.556,101.556,717
Mar 19, 20246,360.056,360.056,125.006,138.406,138.4022,234
Mar 18, 20246,265.006,354.056,265.006,340.206,340.204,026
Mar 15, 20246,290.006,308.256,217.006,286.456,286.4511,563
Mar 14, 20246,200.056,316.956,200.056,299.206,299.202,440
Mar 13, 20246,270.456,347.356,246.956,299.206,299.203,481
Mar 12, 20246,399.456,418.856,272.106,298.206,298.204,525
Mar 11, 20246,330.406,420.006,313.456,383.556,383.552,426
Mar 07, 20246,324.956,366.506,304.906,323.306,323.305,630
Mar 06, 20246,280.456,329.956,188.706,315.056,315.056,654
Mar 05, 20246,306.956,338.006,236.106,305.656,305.6515,260
Mar 04, 20246,230.456,436.906,230.456,335.956,335.9512,819
Mar 01, 20246,449.006,471.006,175.006,197.406,197.4016,999
Feb 29, 20246,400.006,472.006,358.056,420.406,420.406,303
Feb 28, 20246,454.956,505.506,396.806,426.756,426.753,943
Feb 27, 20246,438.306,461.756,387.306,449.006,449.002,517
Feb 26, 20246,400.356,490.006,380.006,438.506,438.506,896
Feb 23, 20246,362.006,494.956,362.006,445.006,445.009,945
Feb 22, 20246,384.456,384.456,235.006,363.906,363.906,381
Feb 21, 20246,377.456,404.956,306.556,348.456,348.454,982
Feb 20, 20246,425.006,464.006,343.406,376.806,376.804,019
Feb 19, 20246,324.956,452.306,318.006,415.456,415.457,466
Feb 16, 20246,270.356,363.156,246.506,316.206,316.209,024
Feb 15, 20246,247.156,300.006,204.506,253.806,253.806,131
Feb 14, 20246,339.856,339.856,172.006,259.956,259.955,981
Feb 13, 20246,340.706,411.456,307.456,334.656,334.6513,206
Feb 12, 20246,200.056,390.006,200.056,333.806,333.8035,285
Feb 09, 20246,130.356,202.256,100.356,152.456,152.459,670
Feb 08, 20246,180.156,203.706,127.006,161.856,161.852,789
Feb 07, 20246,159.056,191.406,130.006,179.506,179.504,981
Feb 06, 20246,080.006,191.506,078.006,165.556,165.558,883
Feb 05, 20246,000.456,138.955,998.606,091.806,091.808,082
Feb 02, 20245,990.156,072.805,990.156,038.806,038.807,543
Feb 01, 20246,096.956,151.905,952.555,989.855,989.8524,701
Jan 31, 20245,839.906,137.455,810.006,121.456,121.4567,987
Jan 30, 20245,919.855,950.005,830.805,845.755,845.7511,351
Jan 29, 20245,839.655,891.355,741.005,843.905,843.905,183
Jan 25, 20245,903.355,923.005,812.055,853.905,853.9012,066
Jan 24, 20245,683.205,915.005,683.205,903.355,903.3521,005
Jan 23, 20245,641.105,754.005,641.105,668.655,668.655,123
Jan 19, 20245,680.005,715.505,613.905,669.555,669.552,901
Jan 18, 2024------
Jan 17, 20245,759.905,759.905,630.005,645.455,645.456,598
Jan 16, 20245,743.155,795.355,709.305,758.105,758.105,203
Jan 15, 20245,710.105,799.905,703.255,782.655,782.6521,985
Jan 12, 20245,740.005,740.005,647.605,689.955,689.954,265
Jan 11, 20245,783.805,783.805,646.105,692.005,692.0027,209
Jan 10, 20245,779.855,799.855,692.805,786.805,786.804,764
Jan 09, 20245,813.105,816.255,745.655,749.455,749.453,727
Jan 08, 20245,875.005,880.005,732.805,760.405,760.4010,696
Jan 05, 20245,865.055,872.955,807.555,846.505,846.509,088
Jan 04, 20245,947.855,947.855,826.005,843.055,843.0541,590
Jan 03, 20245,927.705,965.005,890.005,931.055,931.058,785
Jan 02, 20245,818.955,950.005,818.955,924.855,924.8512,551
Jan 01, 20245,818.955,853.855,808.655,819.055,819.059,215
Dec 29, 20235,869.955,869.955,764.055,797.905,797.9013,402
Dec 28, 20235,716.005,889.905,672.105,848.205,848.2012,957
Dec 27, 20235,634.005,720.005,602.905,712.855,712.8514,762
Dec 26, 20235,633.355,695.005,605.055,637.505,637.5021,125
Dec 22, 20235,583.655,655.005,563.005,633.355,633.3513,423
Dec 21, 20235,559.605,586.555,474.405,556.905,556.905,972
Dec 20, 20235,630.155,674.805,551.255,574.905,574.9014,255
Dec 19, 20235,607.555,649.005,593.005,637.805,637.8010,240
Dec 18, 20235,595.855,685.005,574.355,593.455,593.4520,942
Dec 15, 20235,628.755,628.755,542.505,592.255,592.2526,193
Dec 14, 20235,604.505,628.755,566.505,570.805,570.8026,268
Dec 13, 20235,550.405,608.005,528.605,593.805,593.8052,146
Dec 12, 20235,506.505,634.905,479.405,540.355,540.3530,914
Dec 11, 20235,519.005,559.955,371.755,472.905,472.9039,986
Dec 08, 20235,780.155,781.605,712.005,763.505,763.506,492
Dec 07, 20235,786.755,848.505,750.405,784.055,784.057,420
Dec 06, 20235,799.955,814.855,709.255,727.955,727.956,679
Dec 05, 20235,767.005,820.355,742.605,776.155,776.154,862
Dec 04, 20235,827.955,827.955,730.055,749.305,749.307,153
Dec 01, 20235,780.055,854.755,735.305,747.405,747.407,485
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...