DRREDDY.NS: Dr. Reddy's Laboratories Limited Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 105.2006

CLOSE 105.3016

Low

LOW 80.51

High

HIGH 146.8

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	90.5	92.5	90.35	92.42
01/02/2003	92.5	92.5	90.47	90.99
01/03/2003	92	92.37	90.56	91.22
01/06/2003	92	92.58	91.54	92.18
01/07/2003	92.5	94.99	92.5	94.55
01/08/2003	95	95.8	94.35	94.78
01/09/2003	95	97.44	95	97
01/10/2003	97.2	99	96.21	98.59
01/13/2003	98.4	99.5	97.72	98.27
01/14/2003	97.7	98.5	96.6	97.76
01/15/2003	97.6	100.16	97.6	99.26
01/16/2003	99	100.29	98.51	100.07
01/17/2003	99.88	99.99	97.81	98.06
01/20/2003	97.5	97.5	95.91	96.1
01/21/2003	96.15	96.75	95.22	95.7
01/22/2003	95.81	96.34	94.75	94.86
01/23/2003	94.89	94.89	88.38	90.41
01/24/2003	90.4	92.6	90	92.01
01/27/2003	89.5	92.25	88.3	90.12
01/28/2003	89.5	90	86.78	89.57
01/29/2003	87	91.48	85.5	90.43
01/30/2003	89.03	90.45	88.51	90
01/31/2003	90.5	90.8	88.32	90.37
02/03/2003	90.19	91.69	90.1	91.54
02/04/2003	91.48	91.7	90.4	90.52
02/05/2003	89.2	92.9	88.2	91.7
02/06/2003	90.5	91.55	81.71	91.48
02/07/2003	91.81	93.5	91.8	92.15
02/10/2003	91	91.85	90.33	90.66
02/11/2003	90.31	90.99	90	90.72
02/12/2003	92.8	92.8	89.85	90.51
02/13/2003	90.51	90.51	90.51	90.51
02/14/2003	90.4	92.47	89.82	90.33
02/17/2003	90.6	91	89.31	90.07
02/18/2003	95	95	89.7	90.01
02/19/2003	89.8	90.2	88.81	89.92
02/20/2003	90.11	90.51	88.31	88.85
02/21/2003	89	89	84.79	87.21
02/24/2003	87.5	88.49	87.37	87.67
02/25/2003	88.2	88.5	87.4	87.52
02/26/2003	87.7	88.1	86.4	86.7
02/27/2003	86.61	87.3	85.32	85.66
02/28/2003	87	88.9	86.01	87.64
03/03/2003	88.3	89	88	88.72
03/04/2003	88.11	88.9	87.6	88.73
03/05/2003	88.87	89.59	87.4	89.35
03/06/2003	89.3	90	89.15	89.8
03/07/2003	89.3	89.3	88.03	88.96
03/10/2003	88.5	89.49	88.4	88.94
03/11/2003	89	89.3	86.73	88.31
03/12/2003	87.49	88.93	87.49	88.15
03/13/2003	87.8	88	87.06	87.81
03/14/2003	87.81	87.81	87.81	87.81
03/17/2003	87.1	87.8	86.01	87.38
03/18/2003	87.38	87.38	87.38	87.38
03/19/2003	88	96.4	86.01	86.79
03/20/2003	87.13	89.1	87.13	88.32
03/21/2003	88.7	91.4	88.55	90.24
03/24/2003	90.9	91	89.5	90.18
03/25/2003	90	99	88.21	90.04
03/26/2003	90.87	90.87	89.1	90.01
03/27/2003	89.9	90.27	88.81	89.87
03/28/2003	90.03	90.2	89.5	89.94
03/31/2003	90.33	94.08	90.33	91.63
04/01/2003	90.5	91.8	90.43	91.5
04/02/2003	91	91.69	90.85	91.48
04/03/2003	91.8	92.5	91.5	91.89
04/04/2003	91.75	92.5	91.75	92.32
04/07/2003	91.63	93	91.63	92.29
04/08/2003	92.1	92.77	90.71	91.77
04/09/2003	91.81	92.8	90.73	92.02
04/10/2003	92.5	93.85	92	93.23
04/11/2003	93.4	94.4	84.5	86.42
04/14/2003	89.9	93.2	86.9	91.05
04/15/2003	89.9	93.2	86.9	91.05
04/16/2003	91.5	92.3	90	90.86
04/17/2003	90	92.2	89.81	90.37
04/18/2003	90.37	90.37	90.37	90.37
04/21/2003	90.48	90.48	89.9	90.04
04/22/2003	90.1	90.88	90.01	90.32
04/23/2003	90.5	90.61	90	90.09
04/24/2003	90	90.58	90	90.34
04/25/2003	90.4	90.88	90.14	90.47
04/28/2003	90	90	85.5	87.21
04/29/2003	87	87	84.71	86.32
04/30/2003	86.7	87.7	86.01	87.27
05/01/2003	87.27	87.27	87.27	87.27
05/02/2003	87.4	89.8	86.5	88.46
05/05/2003	87	87.87	86.53	87.63
05/06/2003	87.8	88	86.71	87.44
05/07/2003	87.51	88	86.5	87.55
05/08/2003	87.7	87.7	84.08	84.81
05/09/2003	85	85	82.64	83.61
05/12/2003	84	84.7	81.7	84.1
05/13/2003	84.78	85.9	84.2	85.19
05/14/2003	85.21	86.25	83.52	85.75
05/15/2003	86.5	86.5	84.72	84.94
05/16/2003	85.11	85.38	83.2	83.91
05/19/2003	83.73	85.5	83.11	83.38
05/20/2003	83	83.48	81.82	83.1
05/21/2003	92.5	92.5	82.61	83.14
05/22/2003	83.3	83.3	81.3	81.8
05/23/2003	82.85	82.99	81.56	82.79
05/26/2003	88.9	88.9	81.1	81.74
05/27/2003	81.3	82.78	80.51	81.64
05/28/2003	82	83.5	81.61	83.3
05/29/2003	84.9	87.4	83.61	86.42
05/30/2003	85.18	89.55	85.18	89.13
06/02/2003	87	89.84	85	89.34
06/03/2003	88.5	91.5	88.5	90.61
06/04/2003	91	93.5	90.9	92.93
06/05/2003	93	97.79	93	95.95
06/06/2003	96.48	97.89	95.3	97.07
06/09/2003	97	97.89	95.6	96.5
06/10/2003	96.12	96.6	94.71	94.98
06/11/2003	95.9	96.7	94.52	95.42
06/12/2003	95	96.2	94.31	95.81
06/13/2003	96.5	97	95.7	96.12
06/16/2003	104.84	104.84	97.3	99.9
06/17/2003	101.5	106.8	101.3	106.05
06/18/2003	109.9	109.9	103.01	104
06/19/2003	101.85	104.3	101.85	103.75
06/20/2003	103	106.45	102.21	105.8
06/23/2003	102.2	105.01	102.2	103.8
06/24/2003	102.5	103.47	100.65	101.93
06/25/2003	103.5	105	102.1	104.2
06/26/2003	103.1	104	102.31	103.34
06/27/2003	104.5	107.61	104.5	106.05
06/30/2003	105.99	110.99	105.5	109.35
07/01/2003	109.97	111.4	108.6	109.63
07/02/2003	111.6	112.44	107.81	109.15
07/03/2003	109.3	120.69	109.3	119.36
07/04/2003	118	118.9	115.99	117.01
07/07/2003	116.6	118.35	110.8	112.95
07/08/2003	113.7	115.9	112.2	113.52
07/09/2003	113	118.3	112	114.53
07/10/2003	114.88	116	110	111.56
07/11/2003	110.5	114.24	110.5	111.71
07/14/2003	119.5	124.9	117	118.32
07/15/2003	118.25	119.9	115.3	118.27
07/16/2003	117.52	118.5	116.21	117.25
07/17/2003	118	118.98	117.3	118.27
07/18/2003	116.01	117.6	115.31	116.38
07/21/2003	118	118	114.71	115.37
07/22/2003	106.01	116.5	106.01	114.02
07/23/2003	114.8	114.8	109.91	110.78
07/24/2003	111	114.99	111	113.68
07/25/2003	113.8	114.4	112.6	113.34
07/28/2003	106.1	115.6	104.02	114.3
07/29/2003	113.81	114.38	110.8	112.94
07/30/2003	113.9	116.19	113	114.84
07/31/2003	116	116	113.31	114.84
08/01/2003	110.5	111	105.02	108.87
08/04/2003	105	105.5	101.8	102.31
08/05/2003	106	106	99.33	100.01
08/06/2003	101	104.7	100.5	102.86
08/07/2003	104.5	104.5	103.11	103.65
08/08/2003	104	106.89	103.5	105.71
08/11/2003	106.7	107	105.21	106
08/12/2003	106	107.2	104.16	104.91
08/13/2003	106.19	106.19	103.81	104.97
08/14/2003	105.7	107.2	104.82	106.36
08/15/2003	106.36	106.36	106.36	106.36
08/18/2003	107.17	108.4	105.8	106.33
08/19/2003	106.8	107	105	105.67
08/20/2003	106.04	108.2	105.51	106.9
08/21/2003	107.49	110.6	107.1	109.82
08/22/2003	110.1	111.4	109.12	110
08/25/2003	101.24	112.6	101.24	108.71
08/26/2003	100.5	111.3	100.5	110.54
08/27/2003	111.3	113.4	110.8	112.32
08/28/2003	112.9	113.48	108.55	109.43
08/29/2003	110.9	116.55	110.9	115.19
09/01/2003	117.45	117.98	112.6	114.56
09/02/2003	115.2	115.8	111.8	113.53
09/03/2003	114	114.7	109.25	110.42
09/04/2003	111.8	114.4	111	113.49
09/05/2003	113.01	115.68	111.64	113.22
09/08/2003	115	116.5	112.7	115.28
09/09/2003	116.01	119.5	114.9	116.9
09/10/2003	117.45	119.4	114.6	118.97
09/11/2003	118	122.54	116.51	119.28
09/12/2003	121.44	121.44	114.6	115.06
09/15/2003	115.5	115.5	111.4	114.66
09/16/2003	113.6	116.01	111.51	113.88
09/17/2003	114	116	112.32	114.32
09/18/2003	115	115	110.51	111.12
09/19/2003	113.98	113.98	105.4	109.46
09/22/2003	111	111	105	105.49
09/23/2003	104.8	105.49	100.11	104.76
09/24/2003	94.99	106.4	94.99	105.93
09/25/2003	105.4	107.8	104.2	104.9
09/26/2003	106	107.2	104.9	106.69
09/29/2003	99.5	107.3	99.5	104.44
09/30/2003	105.8	107.2	105.1	105.79
10/01/2003	105.8	108.1	104.5	107.21
10/02/2003	107.21	107.21	107.21	107.21
10/03/2003	107.35	111.9	107.21	110.92
10/06/2003	111.4	112.44	110.24	110.88
10/07/2003	111.9	112.5	110	110.59
10/08/2003	110.65	115.3	110.65	114.13
10/09/2003	114.49	120	114.49	119.18
10/10/2003	121.8	121.8	117.5	118
10/13/2003	118.3	119.9	114.7	116.83
10/14/2003	119.9	128.3	115	126.42
10/15/2003	129.9	130	123.01	125.67
10/16/2003	127	127	120.6	123.57
10/17/2003	124.4	126.5	120.81	121.53
10/20/2003	120.5	122.99	117.51	118.66
10/21/2003	119.11	120.8	110.6	113.01
10/22/2003	112.5	115.9	111.49	114.19
10/23/2003	104.5	115.59	104.5	110.26
10/24/2003	112	113.8	108.81	112.68
10/27/2003	110	115.4	110	113.58
10/28/2003	114.01	115.77	110.1	113.32
10/29/2003	110	117.6	110	116.52
10/30/2003	117.13	119.6	116.3	118.36
10/31/2003	118.2	120.5	116.62	119.54
11/03/2003	130	136	128.6	131.2
11/04/2003	129.5	146.47	127	141.84
11/05/2003	138.3	142.3	135.5	137.76
11/06/2003	137.5	137.5	129.2	130.19
11/07/2003	130	134	125.8	127.99
11/10/2003	127.9	131.5	125.5	128.81
11/11/2003	129.1	134.8	126.1	131.95
11/12/2003	131.48	131.48	127.1	128.09
11/13/2003	129.7	131.9	127	127.64
11/14/2003	127.7	130	125.62	126.68
11/17/2003	128.94	129.5	126.85	127.57
11/18/2003	127.8	128.8	122.41	123.69
11/19/2003	124.69	124.69	119.62	121.7
11/20/2003	123.6	124.84	123.03	123.81
11/21/2003	123.2	123.47	120.1	122.79
11/24/2003	124.5	125.9	122	124.17
11/25/2003	123.5	125.4	123.3	124.26
11/26/2003	124.26	124.26	124.26	124.26
11/27/2003	125	126.99	124.5	125.87
11/28/2003	126.99	127.7	125.05	127.07
12/01/2003	119.69	132.29	119.69	131.22
12/02/2003	133.85	135.56	129.99	133.04
12/03/2003	132.48	135.6	129.55	134.6
12/04/2003	135.79	135.79	131.52	132.98
12/05/2003	132.98	133.8	129.4	130.32
12/08/2003	130	133.5	128.3	132.69
12/09/2003	133.5	137.8	132.1	137.2
12/10/2003	140.5	141.5	134.5	138.16
12/11/2003	137.9	138.5	135.01	137.38
12/12/2003	137.89	137.89	134.55	135.21
12/15/2003	135.78	136.67	134.04	135.48
12/16/2003	135.7	137.6	135	136.13
12/17/2003	136.5	137.48	134.5	134.99
12/18/2003	136	136.49	134.5	136.1
12/19/2003	136.8	137.99	136	136.8
12/22/2003	137.67	138.5	136.4	137.99
12/23/2003	138.32	140.9	137.6	139.23
12/24/2003	138.5	143.99	138.2	142.09
12/25/2003	142.09	142.09	142.09	142.09
12/26/2003	143.88	145	141.5	142.57
12/29/2003	143	146.8	142.82	146.08
12/30/2003	146.2	146.5	136.9	144.64
12/31/2003	145.3	146.47	138.71	142.91

Menu

Create your free account now!

DRREDDY.NS: Dr. Reddy's Laboratories Limited Historical Data

2003 Historical Chart

Average

Low

High