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

2004 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 90.3779

CLOSE 90.0418

Low

LOW 65.01

High

HIGH 147.11

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	146.9	146.9	142.61	143.39
01/02/2004	144	146.3	144	144.98
01/05/2004	147.11	147.11	142.57	144.63
01/06/2004	145.11	145.99	143.13	144.21
01/07/2004	144.6	145	139.5	141.36
01/08/2004	140.5	142.5	139.5	140.98
01/09/2004	141.4	144.88	139.9	141.05
01/12/2004	140.6	141.3	134.6	136.91
01/13/2004	137.8	141	136.31	140.1
01/14/2004	141.5	142.4	137.2	138.01
01/15/2004	139.1	140.2	134	135
01/16/2004	136.1	136.9	132.13	134.87
01/19/2004	135	139.2	134.65	137.87
01/20/2004	138.9	138.9	133.5	134.27
01/21/2004	134.7	138.6	133	134.13
01/22/2004	135.25	137.99	129.3	134.26
01/23/2004	136.1	137.9	134.5	136.78
01/26/2004	136.78	136.78	136.78	136.78
01/27/2004	138.5	145.48	138.5	142.55
01/28/2004	144.01	146.2	142.56	143.22
01/29/2004	143.5	145.3	139.5	143.2
01/30/2004	144.5	144.98	137.15	139.82
02/02/2004	139.82	139.82	139.82	139.82
02/03/2004	133.23	134	125.22	128.96
02/04/2004	129.55	134.9	128	132.32
02/05/2004	134	134	130.12	130.95
02/06/2004	132.1	134.2	130.85	133.29
02/09/2004	125	126.5	121.02	125.04
02/10/2004	129.9	129.9	121.1	123.72
02/11/2004	126	126.5	124.2	126.08
02/12/2004	126.73	127.6	122	124.19
02/13/2004	124.53	127.5	124	125.52
02/16/2004	127	127.4	123	123.59
02/17/2004	125	125.1	122	124.08
02/18/2004	124.63	125.45	123.45	124.18
02/19/2004	125	125	121.5	122.26
02/20/2004	122.01	122.5	119.13	119.74
02/23/2004	121.11	123.3	120.14	120.94
02/24/2004	120	123.99	119.53	122.79
02/25/2004	124.98	126.5	123	125.91
02/26/2004	126	127.88	123	125.38
02/27/2004	125.5	125.5	123.2	124.09
03/01/2004	115.02	115.02	99.5	101.52
03/02/2004	101.51	101.51	101.51	101.51
03/03/2004	102.71	104.77	100	102.25
03/04/2004	103.9	103.9	100.9	101.46
03/05/2004	101.7	102.4	100.89	102.05
03/08/2004	101.8	103.78	101.52	102.92
03/09/2004	103.09	105.5	102.3	104.89
03/10/2004	105.01	106.68	104	104.86
03/11/2004	104.8	107.89	104.51	106.55
03/12/2004	106	106	101.52	102.99
03/15/2004	103.7	104.49	100.5	101.97
03/16/2004	100	102.3	98.6	99.59
03/17/2004	101	101	96	99.27
03/18/2004	99.2	100.89	98.73	100.12
03/19/2004	99.9	102.5	99.84	101.09
03/22/2004	100.55	102.7	100.48	100.92
03/23/2004	100.9	107.76	99.9	100.67
03/24/2004	100.9	101.48	97.76	98.42
03/25/2004	98.5	101.4	95.5	96.58
03/26/2004	98.96	98.96	97.22	97.62
03/29/2004	98	98	97.3	97.69
03/30/2004	98	98.96	96.6	97.11
03/31/2004	97.8	98.05	97	97.44
04/01/2004	97.8	98.21	97.01	97.97
04/02/2004	98	100.29	98	99.12
04/05/2004	99.9	100.45	97.5	97.81
04/06/2004	98.9	98.9	95.82	96.69
04/07/2004	97.2	97.5	93.3	95.09
04/08/2004	95	96	93.7	95.64
04/09/2004	95.64	95.64	95.64	95.64
04/12/2004	96.49	97.28	95.51	96.28
04/13/2004	96.52	97.09	95.4	96.21
04/14/2004	96.21	96.21	96.21	96.21
04/15/2004	94.99	94.99	89.7	90.02
04/16/2004	91.5	92.5	89.75	90.69
04/19/2004	92.3	92.3	90.2	90.6
04/20/2004	90.8	91.28	90.15	90.46
04/21/2004	90.8	91.09	90.5	90.71
04/22/2004	91.5	92.08	90.9	91.3
04/23/2004	91.99	94.23	91.4	93.33
04/26/2004	92.44	94.2	89.99	92.88
04/27/2004	92.44	94.2	89.99	92.88
04/28/2004	92	92.95	89.13	90.39
04/29/2004	90.3	90.3	85.9	86.5
04/30/2004	87.2	87.6	86.1	86.93
05/03/2004	87.09	88.49	86.11	86.52
05/04/2004	87.4	88.2	86.21	86.53
05/05/2004	87.98	87.99	86.8	87.59
05/06/2004	88.99	89	87.9	88.58
05/07/2004	89.5	91.6	88.8	91.08
05/10/2004	87.4	90.9	87.4	88.42
05/11/2004	86.51	86.9	83.5	84.04
05/12/2004	84	85	81.6	84.02
05/13/2004	81.65	85.99	81.65	84.35
05/14/2004	85.5	87.2	82.5	83.53
05/17/2004	82.5	84	67.5	77.51
05/18/2004	77.51	90.4	77.51	88.36
05/19/2004	89.5	91.13	87	88.54
05/20/2004	91.69	93.98	86.3	86.93
05/21/2004	86.4	87	84.52	86.58
05/24/2004	88.7	89	85.61	87.21
05/25/2004	88.5	88.99	86.8	87.57
05/26/2004	88.12	91.01	88.12	89.91
05/27/2004	89.51	91.56	88	90.54
05/28/2004	91	91	88.5	88.77
05/31/2004	80.1	82.5	73.9	79.71
06/01/2004	80.5	80.9	78.1	79.85
06/02/2004	80.3	81.69	79.52	80.01
06/03/2004	80.18	81.7	78.5	78.83
06/04/2004	78.9	80.85	78.8	80.07
06/07/2004	80.5	81.2	80.02	80.73
06/08/2004	81	81.2	78.01	80.83
06/09/2004	81.5	82.1	80.31	81.54
06/10/2004	81.65	81.9	80.8	81.62
06/11/2004	81.8	81.8	80.3	80.61
06/14/2004	80.47	80.47	79	79.49
06/15/2004	79.39	79.8	78.11	78.79
06/16/2004	79.99	80	78.6	79.03
06/17/2004	79.2	79.2	73.64	75.5
06/18/2004	72.04	75.6	72.04	75.33
06/21/2004	75.5	75.5	72.81	73.33
06/22/2004	73.5	73.6	71.03	73.32
06/23/2004	70.05	74.44	70	73.46
06/24/2004	73.54	73.75	70.9	71.94
06/25/2004	72.5	72.5	71.07	72.06
06/28/2004	72.49	76.1	72.1	74.41
06/29/2004	74.4	74.71	73	73.33
06/30/2004	73.22	75.1	73	73.47
07/01/2004	73.4	74.15	73.05	73.86
07/02/2004	73.7	73.99	72.83	73.39
07/05/2004	74	75	73.6	74.02
07/06/2004	74	75.39	74	74.94
07/07/2004	75	77.8	74.63	77.28
07/08/2004	77.28	78	74	74.37
07/09/2004	78.99	78.99	74	76.36
07/12/2004	75.1	77.78	75	76.31
07/13/2004	76	76.47	75.31	75.69
07/14/2004	75.03	75.9	73.82	74.09
07/15/2004	74.49	75	73.99	74.91
07/16/2004	74.7	75.4	74.7	75.24
07/19/2004	76.5	77.07	75.5	76.37
07/20/2004	76.68	78.9	76.4	76.88
07/21/2004	77.79	78.1	76.3	77.24
07/22/2004	77.7	77.89	76	76.68
07/23/2004	76.5	76.98	74.78	75.44
07/26/2004	75	76.29	75	76
07/27/2004	76.1	76.6	75.69	76.13
07/28/2004	70	75.19	70	74.49
07/29/2004	74.1	78.2	73.93	77.3
07/30/2004	76.33	77	75.52	76
08/02/2004	75.82	79	74	76.08
08/03/2004	75.2	76.58	75.2	75.83
08/04/2004	75.8	76.3	75.03	75.45
08/05/2004	75.8	78	74.5	77.69
08/06/2004	76.72	77.89	75.7	77.33
08/09/2004	77.2	78.89	75.6	78.3
08/10/2004	78.3	79.5	78.3	78.69
08/11/2004	79.29	79.3	77.55	77.81
08/12/2004	77.2	77.7	75.18	76.19
08/13/2004	75.49	75.7	73.7	74.03
08/16/2004	74.35	74.35	71.8	72.81
08/17/2004	73.5	73.5	71.61	72.1
08/18/2004	72.01	72.4	70.62	70.93
08/19/2004	70.8	71.34	69.52	70.03
08/20/2004	70.5	70.5	68.4	68.57
08/23/2004	69.5	69.5	66.71	67.07
08/24/2004	68	68	65.01	65.47
08/25/2004	65.49	69.53	65.49	69.23
08/26/2004	69.5	70.97	69.3	69.65
08/27/2004	69.3	70.64	69.17	69.97
08/30/2004	70.1	71.4	70.1	70.81
08/31/2004	70.81	71	70.21	70.49
09/01/2004	70.9	71	69.93	70.04
09/02/2004	70.11	71	70.01	70.55
09/03/2004	70.61	71.4	70.44	70.63
09/06/2004	70.6	70.6	70	70.21
09/07/2004	70.5	71	69.8	70.89
09/08/2004	71	72.49	70.7	71.9
09/09/2004	72.01	72.5	70.9	71.35
09/10/2004	71.47	73.18	71.1	72.41
09/13/2004	72.99	76.19	72.9	75.61
09/14/2004	75.8	76.5	74.6	75.04
09/15/2004	75.15	76.48	74	75.14
09/16/2004	75.2	76.16	74.7	75.9
09/17/2004	75.5	76.39	75.5	75.97
09/20/2004	76.6	77.97	74.6	75.01
09/21/2004	74.6	75.85	74.4	75.17
09/22/2004	75.8	76.67	75.2	75.8
09/23/2004	75.79	76.5	74.81	75.03
09/24/2004	75.99	75.99	74.5	75.24
09/27/2004	75.22	76.1	74.7	75.01
09/28/2004	75	75	73.5	73.73
09/29/2004	74.24	74.24	72.5	72.89
09/30/2004	73.4	74.86	72	73.72
10/01/2004	73.5	76.35	73.1	75.67
10/04/2004	76.25	78.1	76.25	76.91
10/05/2004	77.01	77.2	75.72	76.1
10/06/2004	75.99	76.8	74.43	74.65
10/07/2004	75.02	76.3	74.6	75.71
10/08/2004	75.6	77.21	75.11	76.81
10/11/2004	77.7	78	75.86	76.23
10/12/2004	76.23	76.7	71.52	75.47
10/13/2004	75.7	75.79	74.75	75.04
10/14/2004	75.7	75.79	74.75	75.04
10/15/2004	75.2	75.99	74.8	75.26
10/18/2004	76.6	76.6	74.92	75.1
10/19/2004	75.05	76.6	75.05	75.77
10/20/2004	76.2	76.65	74.9	75.11
10/21/2004	75.4	75.89	74.67	74.91
10/22/2004	74.9	74.9	74.9	74.9
10/25/2004	74.7	75.2	74	74.28
10/26/2004	74	74	72.5	73.48
10/27/2004	72.4	76.35	70.31	75.54
10/28/2004	75.5	76.99	74.23	75.61
10/29/2004	75.97	77.99	74.65	75.13
11/01/2004	75.2	75.88	74.1	74.64
11/02/2004	75.3	75.6	75	75.36
11/03/2004	75.8	77.6	75.5	76.93
11/04/2004	77.9	79.37	77.01	78.21
11/05/2004	78	78.4	77.2	77.47
11/08/2004	78	78.6	77.3	78.08
11/09/2004	78.5	78.69	76.71	77.18
11/10/2004	77.16	78.19	77.1	77.58
11/11/2004	77.94	78	77	77.1
11/12/2004	77.9	77.9	77.05	77.52
11/15/2004	77.51	77.51	77.51	77.51
11/16/2004	77.2	78.1	76.51	77.6
11/17/2004	77.8	79.6	77.65	78.67
11/18/2004	79.5	80.3	79	79.99
11/19/2004	79.9	80	78.5	78.86
11/22/2004	78	79.05	77.53	78.66
11/23/2004	78.8	79.9	78.01	79.11
11/24/2004	79.98	79.99	78.52	79.53
11/25/2004	79.5	81.4	79.02	80.47
11/26/2004	80.47	80.47	80.47	80.47
11/29/2004	80.7	81.6	79.86	80.1
11/30/2004	80.3	80.9	79.22	79.54
12/01/2004	79.9	80	77.51	78.11
12/02/2004	79.5	80.59	78.5	80.06
12/03/2004	81	81.9	80.05	81.4
12/06/2004	81.7	84	81.7	83.25
12/07/2004	83.8	84.5	82.63	83.12
12/08/2004	83.26	84.26	83.02	83.4
12/09/2004	83.5	83.8	83.02	83.52
12/10/2004	83.5	83.8	81.8	82.04
12/13/2004	81.5	81.99	81.06	81.38
12/14/2004	81.5	82.3	81.04	81.9
12/15/2004	82.8	83.4	81.8	82.28
12/16/2004	82.77	84.5	82.03	84.15
12/17/2004	84.99	84.99	82.82	83.91
12/20/2004	84.01	87.15	83.63	86.32
12/21/2004	86.9	87.7	85.64	86.1
12/22/2004	86.3	86.78	84.85	85.09
12/23/2004	85.02	86.2	85	85.36
12/24/2004	86	86	84.62	85.02
12/27/2004	84.5	86.27	82.5	85.65
12/28/2004	82.57	86.5	82.57	85.9
12/29/2004	83	86.9	83	85.58
12/30/2004	85.8	86.3	84.5	84.91
12/31/2004	82.57	87.4	82.57	86.54

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High