Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,785.10 -161.83 (-0.42%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,102.77 -1,168.72 (-1.64%) CMC Crypto 200
1,527.04 +38.50 (+2.59%)
Dr. Reddy's Laboratories Limited (DRREDDY.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5,810.95 | 5,833.30 | 5,773.00 | 5,779.80 | 5,779.80 | 491,286 |
| 20 May 2024 | 5,810.95 | 5,833.30 | 5,773.00 | 5,779.80 | 5,779.80 | 491,373 |
| 13 May 2024 | 5,921.00 | 5,966.95 | 5,709.00 | 5,799.55 | 5,799.55 | 2,033,011 |
| 06 May 2024 | 6,379.70 | 6,380.00 | 5,818.10 | 5,921.00 | 5,921.00 | 2,561,335 |
| 29 Apr 2024 | 6,270.00 | 6,419.90 | 6,185.00 | 6,349.55 | 6,349.55 | 1,886,731 |
| 22 Apr 2024 | 5,975.00 | 6,308.85 | 5,921.05 | 6,252.10 | 6,252.10 | 2,238,882 |
| 15 Apr 2024 | 6,073.20 | 6,127.50 | 5,880.80 | 5,942.85 | 5,942.85 | 1,618,618 |
| 08 Apr 2024 | 6,217.45 | 6,230.20 | 6,075.00 | 6,083.85 | 6,083.85 | 1,003,764 |
| 01 Apr 2024 | 6,215.00 | 6,305.85 | 6,047.50 | 6,179.30 | 6,179.30 | 1,601,865 |
| 25 Mar 2024 | 6,203.20 | 6,211.45 | 6,034.10 | 6,157.90 | 6,157.90 | 1,080,231 |
| 18 Mar 2024 | 6,292.10 | 6,354.90 | 6,023.20 | 6,203.20 | 6,203.20 | 1,404,862 |
| 11 Mar 2024 | 6,369.00 | 6,428.00 | 6,208.90 | 6,284.90 | 6,284.90 | 1,708,308 |
| 04 Mar 2024 | 6,240.00 | 6,439.35 | 6,190.00 | 6,324.15 | 6,324.15 | 1,123,593 |
| 26 Feb 2024 | 6,445.05 | 6,505.90 | 6,172.10 | 6,193.55 | 6,193.55 | 2,401,253 |
| 19 Feb 2024 | 6,317.15 | 6,494.05 | 6,231.35 | 6,442.15 | 6,442.15 | 1,410,255 |
| 12 Feb 2024 | 6,234.30 | 6,409.85 | 6,170.10 | 6,317.15 | 6,317.15 | 2,170,498 |
| 05 Feb 2024 | 6,039.00 | 6,219.95 | 5,991.10 | 6,155.85 | 6,155.85 | 2,139,400 |
| 29 Jan 2024 | 5,800.00 | 6,149.40 | 5,740.20 | 6,039.50 | 6,039.50 | 3,148,473 |
| 22 Jan 2024 | 5,668.20 | 5,925.00 | 5,640.95 | 5,855.50 | 5,855.50 | 2,050,343 |
| 15 Jan 2024 | 5,737.95 | 5,799.00 | 5,520.65 | 5,668.20 | 5,668.20 | 1,591,162 |
| 08 Jan 2024 | 5,880.90 | 5,881.00 | 5,645.10 | 5,688.85 | 5,688.85 | 1,624,482 |
| 01 Jan 2024 | 5,800.00 | 5,970.00 | 5,800.00 | 5,835.65 | 5,835.65 | 1,669,054 |
| 25 Dec 2023 | 5,627.70 | 5,890.80 | 5,601.30 | 5,797.90 | 5,797.90 | 1,894,661 |
| 18 Dec 2023 | 5,585.00 | 5,689.00 | 5,471.20 | 5,627.70 | 5,627.70 | 1,741,360 |
| 11 Dec 2023 | 5,500.00 | 5,634.80 | 5,370.00 | 5,589.45 | 5,589.45 | 4,737,486 |
| 04 Dec 2023 | 5,800.00 | 5,849.90 | 5,708.05 | 5,763.90 | 5,763.90 | 1,967,311 |
| 27 Nov 2023 | 5,646.15 | 5,856.55 | 5,646.15 | 5,749.40 | 5,749.40 | 1,763,487 |
| 20 Nov 2023 | 5,614.95 | 5,756.85 | 5,585.90 | 5,646.15 | 5,646.15 | 1,969,275 |
| 13 Nov 2023 | 5,430.00 | 5,639.50 | 5,382.10 | 5,611.55 | 5,611.55 | 1,218,801 |
| 06 Nov 2023 | 5,300.00 | 5,500.35 | 5,283.20 | 5,424.90 | 5,424.90 | 2,246,151 |
| 30 Oct 2023 | 5,393.95 | 5,440.95 | 5,205.55 | 5,263.05 | 5,263.05 | 2,247,995 |
| 23 Oct 2023 | 5,525.50 | 5,666.95 | 5,340.90 | 5,397.30 | 5,397.30 | 1,523,627 |
| 16 Oct 2023 | 5,489.00 | 5,694.75 | 5,460.00 | 5,569.30 | 5,569.30 | 1,833,611 |
| 09 Oct 2023 | 5,410.05 | 5,588.00 | 5,400.15 | 5,460.20 | 5,460.20 | 1,835,496 |
| 02 Oct 2023 | 5,587.00 | 5,587.00 | 5,400.00 | 5,424.90 | 5,424.90 | 1,561,258 |
| 25 Sept 2023 | 5,529.85 | 5,630.00 | 5,411.00 | 5,587.00 | 5,587.00 | 2,014,872 |
| 18 Sept 2023 | 5,821.00 | 5,828.80 | 5,502.00 | 5,517.05 | 5,517.05 | 1,779,529 |
| 11 Sept 2023 | 5,595.00 | 5,842.85 | 5,585.05 | 5,819.50 | 5,819.50 | 1,735,119 |
| 04 Sept 2023 | 5,585.00 | 5,666.70 | 5,559.25 | 5,583.80 | 5,583.80 | 1,851,260 |
| 28 Aug 2023 | 5,780.00 | 5,829.00 | 5,550.10 | 5,578.55 | 5,578.55 | 2,688,965 |
| 21 Aug 2023 | 5,870.25 | 5,989.70 | 5,770.55 | 5,779.25 | 5,779.25 | 3,000,693 |
| 14 Aug 2023 | 5,829.95 | 5,980.00 | 5,775.00 | 5,874.45 | 5,874.45 | 2,579,115 |
| 07 Aug 2023 | 5,660.00 | 5,916.65 | 5,618.90 | 5,823.00 | 5,823.00 | 4,114,825 |
| 31 Jul 2023 | 5,584.55 | 5,734.00 | 5,570.00 | 5,649.55 | 5,649.55 | 1,962,212 |
| 24 Jul 2023 | 5,278.25 | 5,618.00 | 5,278.25 | 5,583.00 | 5,583.00 | 3,340,467 |
| 17 Jul 2023 | 5,099.65 | 5,394.70 | 5,093.00 | 5,288.20 | 5,288.20 | 2,478,342 |
| 11 Jul 2023 | 40 Dividend | |||||
| 10 Jul 2023 | 5,194.95 | 5,215.00 | 5,076.25 | 5,092.05 | 5,052.54 | 1,448,196 |
| 03 Jul 2023 | 5,159.60 | 5,273.15 | 5,085.05 | 5,182.50 | 5,142.29 | 1,950,766 |
| 26 Jun 2023 | 4,989.90 | 5,174.95 | 4,952.00 | 5,159.60 | 5,119.56 | 2,758,897 |
| 19 Jun 2023 | 4,951.00 | 5,024.00 | 4,862.05 | 4,993.90 | 4,955.15 | 1,953,810 |
| 12 Jun 2023 | 4,695.00 | 4,940.00 | 4,654.45 | 4,915.05 | 4,876.91 | 2,071,858 |
| 05 Jun 2023 | 4,631.00 | 4,705.00 | 4,596.70 | 4,666.80 | 4,630.59 | 1,144,302 |
| 29 May 2023 | 4,547.90 | 4,620.00 | 4,480.95 | 4,610.45 | 4,574.68 | 2,530,022 |
| 22 May 2023 | 4,409.00 | 4,539.00 | 4,384.25 | 4,530.95 | 4,495.79 | 1,262,355 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.