UK markets open in 35 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,165.67 +402.64 (+2.27%) CRUDE OIL
79.60 +0.60 (+0.76%) GOLD FUTURES
2,325.60 +14.60 (+0.63%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,824.28 -1,871.01 (-3.92%)
Dr. Reddy's Laboratories Limited (DRREDDY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:55AM IST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6,195.25 | 6,273.05 | 6,195.25 | 6,262.95 | 6,262.95 | 308,574 |
| 30 Apr 2024 | 6,299.90 | 6,313.00 | 6,185.00 | 6,204.30 | 6,204.30 | 381,304 |
| 29 Apr 2024 | 6,270.00 | 6,325.00 | 6,202.35 | 6,297.10 | 6,297.10 | 297,106 |
| 26 Apr 2024 | 6,224.90 | 6,308.85 | 6,178.85 | 6,252.10 | 6,252.10 | 412,618 |
| 25 Apr 2024 | 5,975.05 | 6,262.00 | 5,928.00 | 6,218.75 | 6,218.75 | 926,985 |
| 24 Apr 2024 | 5,960.05 | 5,994.85 | 5,921.05 | 5,950.80 | 5,950.80 | 266,987 |
| 23 Apr 2024 | 6,050.00 | 6,065.00 | 5,933.90 | 5,952.10 | 5,952.10 | 298,835 |
| 22 Apr 2024 | 5,975.00 | 6,064.00 | 5,953.50 | 6,016.10 | 6,016.10 | 333,457 |
| 19 Apr 2024 | 6,000.00 | 6,000.00 | 5,880.80 | 5,942.85 | 5,942.85 | 342,651 |
| 18 Apr 2024 | 6,099.95 | 6,127.50 | 5,937.65 | 5,957.15 | 5,957.15 | 597,736 |
| 16 Apr 2024 | 6,005.85 | 6,073.85 | 5,985.05 | 6,050.35 | 6,050.35 | 408,298 |
| 15 Apr 2024 | 6,073.20 | 6,073.20 | 5,982.25 | 6,010.85 | 6,010.85 | 269,933 |
| 12 Apr 2024 | 6,168.90 | 6,189.00 | 6,075.00 | 6,083.85 | 6,083.85 | 394,851 |
| 10 Apr 2024 | 6,199.90 | 6,199.90 | 6,145.00 | 6,157.90 | 6,157.90 | 196,084 |
| 09 Apr 2024 | 6,202.20 | 6,230.20 | 6,155.00 | 6,167.90 | 6,167.90 | 128,724 |
| 08 Apr 2024 | 6,217.45 | 6,226.75 | 6,135.05 | 6,174.55 | 6,174.55 | 284,105 |
| 05 Apr 2024 | 6,142.50 | 6,305.85 | 6,140.00 | 6,179.30 | 6,179.30 | 541,011 |
| 04 Apr 2024 | 6,155.00 | 6,175.00 | 6,047.50 | 6,142.50 | 6,142.50 | 399,019 |
| 03 Apr 2024 | 6,237.55 | 6,268.00 | 6,112.00 | 6,124.40 | 6,124.40 | 269,225 |
| 02 Apr 2024 | 6,268.95 | 6,268.95 | 6,206.00 | 6,237.55 | 6,237.55 | 238,206 |
| 01 Apr 2024 | 6,215.00 | 6,282.45 | 6,157.90 | 6,250.35 | 6,250.35 | 154,404 |
| 28 Mar 2024 | 6,078.00 | 6,209.80 | 6,078.00 | 6,157.90 | 6,157.90 | 517,383 |
| 27 Mar 2024 | 6,151.00 | 6,151.00 | 6,034.10 | 6,044.10 | 6,044.10 | 290,593 |
| 26 Mar 2024 | 6,190.00 | 6,211.45 | 6,106.05 | 6,134.85 | 6,134.85 | 272,255 |
| 22 Mar 2024 | 6,129.00 | 6,239.40 | 6,105.05 | 6,203.20 | 6,203.20 | 305,719 |
| 21 Mar 2024 | 6,125.00 | 6,156.00 | 6,060.00 | 6,128.20 | 6,128.20 | 325,246 |
| 20 Mar 2024 | 6,124.95 | 6,138.10 | 6,023.20 | 6,103.30 | 6,103.30 | 277,037 |
| 19 Mar 2024 | 6,335.00 | 6,335.00 | 6,123.45 | 6,134.90 | 6,134.90 | 316,367 |
| 18 Mar 2024 | 6,292.10 | 6,354.90 | 6,268.05 | 6,341.05 | 6,341.05 | 180,493 |
| 15 Mar 2024 | 6,285.10 | 6,308.55 | 6,214.50 | 6,284.90 | 6,284.90 | 485,947 |
| 14 Mar 2024 | 6,282.00 | 6,320.15 | 6,208.90 | 6,294.60 | 6,294.60 | 400,212 |
| 13 Mar 2024 | 6,302.40 | 6,350.00 | 6,248.80 | 6,303.80 | 6,303.80 | 210,265 |
| 12 Mar 2024 | 6,388.15 | 6,428.00 | 6,266.25 | 6,302.15 | 6,302.15 | 329,411 |
| 11 Mar 2024 | 6,369.00 | 6,423.60 | 6,310.00 | 6,387.45 | 6,387.45 | 282,473 |
| 07 Mar 2024 | 6,305.50 | 6,369.70 | 6,305.50 | 6,324.15 | 6,324.15 | 234,920 |
| 06 Mar 2024 | 6,303.30 | 6,332.00 | 6,190.00 | 6,314.65 | 6,314.65 | 241,426 |
| 05 Mar 2024 | 6,334.90 | 6,342.15 | 6,247.00 | 6,303.30 | 6,303.30 | 208,036 |
| 04 Mar 2024 | 6,240.00 | 6,439.35 | 6,239.00 | 6,335.10 | 6,335.10 | 439,211 |
| 01 Mar 2024 | 6,449.00 | 6,473.00 | 6,172.10 | 6,193.55 | 6,193.55 | 575,286 |
| 29 Feb 2024 | 6,382.05 | 6,472.90 | 6,357.10 | 6,424.25 | 6,424.25 | 1,102,788 |
| 28 Feb 2024 | 6,443.45 | 6,505.90 | 6,392.10 | 6,428.05 | 6,428.05 | 312,046 |
| 27 Feb 2024 | 6,416.00 | 6,459.60 | 6,385.25 | 6,449.60 | 6,449.60 | 193,295 |
| 26 Feb 2024 | 6,445.05 | 6,490.00 | 6,380.65 | 6,440.75 | 6,440.75 | 217,838 |
| 23 Feb 2024 | 6,367.70 | 6,494.05 | 6,363.00 | 6,442.15 | 6,442.15 | 368,451 |
| 22 Feb 2024 | 6,375.00 | 6,379.80 | 6,231.35 | 6,363.95 | 6,363.95 | 284,024 |
| 21 Feb 2024 | 6,387.00 | 6,402.55 | 6,305.00 | 6,349.15 | 6,349.15 | 199,179 |
| 20 Feb 2024 | 6,422.00 | 6,465.00 | 6,340.55 | 6,376.00 | 6,376.00 | 279,897 |
| 19 Feb 2024 | 6,317.15 | 6,453.95 | 6,315.00 | 6,417.15 | 6,417.15 | 278,704 |
| 16 Feb 2024 | 6,271.95 | 6,365.70 | 6,247.35 | 6,317.15 | 6,317.15 | 255,183 |
| 15 Feb 2024 | 6,240.10 | 6,299.00 | 6,206.10 | 6,252.65 | 6,252.65 | 293,819 |
| 14 Feb 2024 | 6,330.05 | 6,339.95 | 6,170.10 | 6,258.35 | 6,258.35 | 344,869 |
| 13 Feb 2024 | 6,350.00 | 6,409.85 | 6,311.05 | 6,335.35 | 6,335.35 | 417,335 |
| 12 Feb 2024 | 6,234.30 | 6,388.45 | 6,230.00 | 6,333.50 | 6,333.50 | 859,292 |
| 09 Feb 2024 | 6,140.00 | 6,205.20 | 6,104.20 | 6,155.85 | 6,155.85 | 247,794 |
| 08 Feb 2024 | 6,218.00 | 6,219.95 | 6,125.00 | 6,160.05 | 6,160.05 | 358,241 |
| 07 Feb 2024 | 6,166.00 | 6,190.00 | 6,130.60 | 6,179.75 | 6,179.75 | 590,655 |
| 06 Feb 2024 | 6,085.00 | 6,190.00 | 6,083.75 | 6,166.60 | 6,166.60 | 517,413 |
| 05 Feb 2024 | 6,039.00 | 6,138.00 | 5,991.10 | 6,094.45 | 6,094.45 | 425,297 |
| 02 Feb 2024 | 6,015.95 | 6,074.70 | 5,996.05 | 6,039.50 | 6,039.50 | 337,246 |
| 01 Feb 2024 | 6,089.45 | 6,149.40 | 5,950.10 | 5,993.15 | 5,993.15 | 622,511 |
| 31 Jan 2024 | 5,825.05 | 6,137.50 | 5,807.05 | 6,121.15 | 6,121.15 | 1,571,485 |
| 30 Jan 2024 | 5,898.95 | 5,949.00 | 5,831.00 | 5,840.95 | 5,840.95 | 315,317 |
| 29 Jan 2024 | 5,800.00 | 5,892.60 | 5,740.20 | 5,843.70 | 5,843.70 | 301,914 |
| 25 Jan 2024 | 5,902.10 | 5,925.00 | 5,822.00 | 5,855.50 | 5,855.50 | 535,502 |
| 24 Jan 2024 | 5,707.95 | 5,915.00 | 5,693.00 | 5,902.10 | 5,902.10 | 1,048,852 |
| 23 Jan 2024 | 5,651.90 | 5,754.00 | 5,640.95 | 5,674.40 | 5,674.40 | 465,989 |
| 19 Jan 2024 | 5,675.10 | 5,714.95 | 5,611.85 | 5,668.20 | 5,668.20 | 328,292 |
| 18 Jan 2024 | 5,647.45 | 5,668.30 | 5,520.65 | 5,649.95 | 5,649.95 | 345,527 |
| 17 Jan 2024 | 5,740.00 | 5,740.00 | 5,627.00 | 5,649.95 | 5,649.95 | 355,792 |
| 16 Jan 2024 | 5,790.00 | 5,790.00 | 5,706.05 | 5,758.15 | 5,758.15 | 228,429 |
| 15 Jan 2024 | 5,737.95 | 5,799.00 | 5,702.00 | 5,783.25 | 5,783.25 | 333,122 |
| 12 Jan 2024 | 5,734.85 | 5,734.85 | 5,646.05 | 5,688.85 | 5,688.85 | 277,142 |
| 11 Jan 2024 | 5,778.00 | 5,778.00 | 5,645.10 | 5,692.45 | 5,692.45 | 592,985 |
| 10 Jan 2024 | 5,749.05 | 5,800.00 | 5,690.20 | 5,787.20 | 5,787.20 | 254,771 |
| 09 Jan 2024 | 5,819.00 | 5,838.65 | 5,744.10 | 5,749.80 | 5,749.80 | 258,444 |
| 08 Jan 2024 | 5,880.90 | 5,881.00 | 5,732.60 | 5,761.35 | 5,761.35 | 241,140 |
| 05 Jan 2024 | 5,870.00 | 5,874.55 | 5,806.50 | 5,835.65 | 5,835.65 | 207,451 |
| 04 Jan 2024 | 5,922.15 | 5,922.15 | 5,825.00 | 5,842.20 | 5,842.20 | 409,660 |
| 03 Jan 2024 | 5,926.80 | 5,970.00 | 5,888.20 | 5,931.90 | 5,931.90 | 282,407 |
| 02 Jan 2024 | 5,807.05 | 5,949.00 | 5,805.65 | 5,926.80 | 5,926.80 | 573,856 |
| 01 Jan 2024 | 5,800.00 | 5,860.00 | 5,800.00 | 5,821.65 | 5,821.65 | 195,680 |
| 29 Dec 2023 | 5,830.10 | 5,844.50 | 5,761.00 | 5,797.90 | 5,797.90 | 290,523 |
| 28 Dec 2023 | 5,718.85 | 5,890.80 | 5,670.90 | 5,858.55 | 5,858.55 | 977,709 |
| 27 Dec 2023 | 5,634.80 | 5,722.00 | 5,601.30 | 5,714.50 | 5,714.50 | 294,776 |
| 26 Dec 2023 | 5,627.50 | 5,695.00 | 5,602.55 | 5,632.15 | 5,632.15 | 331,653 |
| 22 Dec 2023 | 5,578.00 | 5,656.00 | 5,560.00 | 5,627.70 | 5,627.70 | 263,008 |
| 21 Dec 2023 | 5,540.00 | 5,594.00 | 5,471.20 | 5,554.50 | 5,554.50 | 336,380 |
| 20 Dec 2023 | 5,650.00 | 5,671.10 | 5,552.05 | 5,579.15 | 5,579.15 | 261,446 |
| 19 Dec 2023 | 5,620.00 | 5,646.00 | 5,593.00 | 5,637.45 | 5,637.45 | 224,674 |
| 18 Dec 2023 | 5,585.00 | 5,689.00 | 5,574.95 | 5,591.05 | 5,591.05 | 655,852 |
| 15 Dec 2023 | 5,600.00 | 5,615.00 | 5,542.00 | 5,589.45 | 5,589.45 | 727,244 |
| 14 Dec 2023 | 5,611.85 | 5,626.60 | 5,567.90 | 5,573.35 | 5,573.35 | 632,912 |
| 13 Dec 2023 | 5,564.45 | 5,610.00 | 5,530.35 | 5,598.65 | 5,598.65 | 622,395 |
| 12 Dec 2023 | 5,500.00 | 5,634.80 | 5,477.40 | 5,540.35 | 5,540.35 | 856,305 |
| 11 Dec 2023 | 5,500.00 | 5,578.00 | 5,370.00 | 5,473.50 | 5,473.50 | 1,898,630 |
| 08 Dec 2023 | 5,784.85 | 5,784.85 | 5,712.00 | 5,763.90 | 5,763.90 | 228,505 |
| 07 Dec 2023 | 5,770.35 | 5,849.90 | 5,750.35 | 5,785.10 | 5,785.10 | 758,230 |
| 06 Dec 2023 | 5,796.00 | 5,820.00 | 5,708.05 | 5,730.35 | 5,730.35 | 531,941 |
| 05 Dec 2023 | 5,765.00 | 5,819.00 | 5,742.00 | 5,776.45 | 5,776.45 | 224,375 |
| 04 Dec 2023 | 5,800.00 | 5,800.00 | 5,728.40 | 5,756.00 | 5,756.00 | 224,260 |
| *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.