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

2009 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 147.2344

CLOSE 147.4657

Low

LOW 71.05

High

HIGH 249.94

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2009	94.78	94.98	92.6	93.52
01/02/2009	94.1	94.87	93.2	93.6
01/05/2009	95	95.6	93.6	94.25
01/06/2009	94.9	98.4	93.62	97.34
01/07/2009	99.97	101.2	90.47	92.98
01/08/2009	93.2	97.76	91	91.98
01/09/2009	93.2	97.76	91	91.98
01/12/2009	92.02	95.6	92.02	93.69
01/13/2009	93.15	95.6	89.6	90.55
01/14/2009	91.78	97.4	91.78	95.19
01/15/2009	94.25	96	88.04	89.04
01/16/2009	89.61	90.98	86.7	89.46
01/19/2009	90.6	92.34	89.21	91.49
01/20/2009	91	94.25	89.81	93.58
01/21/2009	92.98	92.98	88.41	89.41
01/22/2009	90	91	83.61	85.7
01/23/2009	84.4	88.22	84.2	86.44
01/26/2009	88	89.4	86.22	88.78
01/27/2009	88	89.4	86.22	88.78
01/28/2009	89	89.98	88.02	88.51
01/29/2009	88	91.79	87	90.61
01/30/2009	88.33	91.1	88.1	89.96
02/02/2009	89.21	91.02	88.84	89.78
02/03/2009	90	90.6	86.44	87.56
02/04/2009	87.4	89.96	86.4	87.32
02/05/2009	87.6	90.01	87.6	89.59
02/06/2009	90.6	92.4	90.4	91.78
02/09/2009	92.4	93.58	92	93.01
02/10/2009	93.76	93.76	91.81	92.87
02/11/2009	91	91.78	88.2	88.99
02/12/2009	88.6	90	86.3	86.96
02/13/2009	88	88.98	86	86.1
02/16/2009	86	86.2	81.46	82.06
02/17/2009	82	82.06	78.66	80.24
02/18/2009	79.5	81.98	77.6	79.63
02/19/2009	80.6	81.7	78.66	81.19
02/20/2009	80	80.05	77.81	79.04
02/23/2009	77.8	80.4	77.6	79.54
02/24/2009	77.8	80.4	77.6	79.54
02/25/2009	80	81.5	79.24	80.65
02/26/2009	80.6	81.9	80.05	81.32
02/27/2009	80.31	81.8	77.22	78.37
03/02/2009	78	80.37	76.53	79.75
03/03/2009	80	80.4	78.2	79.44
03/04/2009	79.93	79.93	76.3	77.96
03/05/2009	78.4	79.58	71.05	74.8
03/06/2009	74.4	78.57	71.4	77.12
03/09/2009	76.02	76.99	73.9	75.33
03/11/2009	73.13	80.39	73.13	79.61
03/12/2009	73.13	80.39	73.13	79.61
03/13/2009	83.82	85.18	80.24	82.5
03/16/2009	83.1	87.05	82.24	86.78
03/17/2009	86.98	88.1	84.02	84.99
03/18/2009	85.8	88.48	85.6	87.36
03/19/2009	87	88.76	84.63	87.28
03/20/2009	88.68	89.74	83	84.49
03/23/2009	85.19	87.98	83.13	87.14
03/24/2009	88.04	88.04	83.04	85.04
03/25/2009	85.2	85.65	84.3	85.05
03/26/2009	86	90.95	85.79	88.97
03/27/2009	88.8	95.8	88.8	94.85
03/30/2009	93	94.89	90	93.27
03/31/2009	93.2	99	92.25	98.04
04/01/2009	99	99	95.06	96.4
04/02/2009	96.62	102.97	96	100.5
04/06/2009	100	103.9	100	102.82
04/07/2009	101.98	105.96	98.1	104.1
04/08/2009	101.98	105.96	98.1	104.1
04/09/2009	104.42	105.78	102.3	103.42
04/13/2009	104.03	108.36	104.03	105.94
04/14/2009	105.2	111.6	104.83	109.19
04/15/2009	105.2	111.6	104.83	109.19
04/16/2009	110	112.8	104.2	105.39
04/17/2009	104.41	108.6	104.41	107.15
04/20/2009	107.2	110.94	106	108.89
04/21/2009	107	109.36	106.96	107.17
04/22/2009	108.6	111.25	106.4	110.65
04/23/2009	107.24	114.94	107.24	113.23
04/24/2009	112.6	112.6	108.25	110.9
04/27/2009	110.8	115.98	108.2	113.58
04/28/2009	114.05	114.05	107.34	109.65
04/29/2009	111	111.95	106.73	108.95
04/30/2009	108.95	108.95	108.95	108.95
05/04/2009	108.95	116.98	108.95	113.49
05/05/2009	112	113.8	110.4	112.09
05/06/2009	112	115	111	113.69
05/07/2009	115.8	116.4	113.61	114.98
05/08/2009	114.78	118	107.46	110.2
05/11/2009	110.6	113.8	110.3	111.78
05/12/2009	111	119.94	109.1	118.89
05/13/2009	119	119.76	115.04	116.99
05/14/2009	115.8	118.19	113.64	117.43
05/15/2009	118.44	119.97	113.61	114.71
05/18/2009	119	130	119	122.59
05/19/2009	126	126.57	112.71	118.39
05/20/2009	118.78	128.98	118.78	126.05
05/21/2009	126.05	131.55	125.68	127.65
05/22/2009	128.2	135.18	123.97	132.19
05/25/2009	132.42	132.42	127.04	130.13
05/26/2009	131	134.8	130.97	132.23
05/27/2009	134	136.3	132.22	134.87
05/28/2009	134.8	135.94	130.64	132.4
05/29/2009	134	134.8	127.04	129.5
06/01/2009	129.6	131.94	126.2	127.23
06/02/2009	128.27	128.8	121.61	123.21
06/03/2009	124	127.54	119.1	124.39
06/04/2009	125.4	129.99	122.81	129.05
06/05/2009	130	140	128.4	137.26
06/08/2009	137.4	139.8	135.4	137.14
06/09/2009	137.2	144.77	136.4	142.36
06/10/2009	143	153.4	142.4	150.33
06/11/2009	150.36	153.39	144.8	148.21
06/12/2009	150	150	140	141.02
06/15/2009	139.8	144.38	134.42	141.11
06/16/2009	140	149	138.8	142.58
06/17/2009	141.43	147.56	139	143.05
06/18/2009	143	148.98	142.61	145.68
06/19/2009	146	149	146	146.94
06/22/2009	147	150.18	143.99	146.97
06/23/2009	145	149.58	144.33	148.94
06/24/2009	150.2	151.9	148.02	148.73
06/25/2009	151.02	155.02	149.01	151.39
06/26/2009	150	157.8	150	154.04
06/29/2009	155.4	158.4	154.6	156.56
06/30/2009	158	160	154.06	155.97
07/01/2009	156	159.78	154.6	157.45
07/02/2009	159.94	161.7	155.24	157.47
07/03/2009	158.4	161.1	158.4	159.49
07/06/2009	159.2	159.2	151.6	153.33
07/07/2009	154.05	158.9	154.05	156.96
07/08/2009	157.05	163.04	157.05	161.31
07/09/2009	161.95	164.8	160.45	161.7
07/10/2009	160.4	163	158.01	159.75
07/13/2009	159.4	159.4	152.15	153.31
07/14/2009	154	155.8	152.3	153.87
07/15/2009	153.8	155.33	150.8	153.17
07/16/2009	154.8	155.41	150.2	151.07
07/17/2009	152.2	155.38	150	153.72
07/20/2009	156.4	159.6	154	158.05
07/21/2009	159	162.99	157.25	158.32
07/22/2009	159.8	164.16	149.32	150.21
07/23/2009	151	158.6	145.61	156.99
07/24/2009	158	164.6	157.61	162.99
07/27/2009	164	165	159.23	163.2
07/28/2009	164.77	164.77	158.02	160.52
07/29/2009	160.4	163.59	158.4	161.06
07/30/2009	162	167.18	160.42	164.95
07/31/2009	166.6	167	162.4	164.06
08/03/2009	163.44	166.4	161.22	162.82
08/04/2009	163.4	164.5	160.48	163.49
08/05/2009	164.6	164.9	161.4	164.38
08/06/2009	162.31	163.96	159.02	160.37
08/07/2009	160.94	161.94	156.68	157.51
08/10/2009	158.6	160.96	154.4	155.99
08/11/2009	157.6	161.4	153.62	160
08/12/2009	158.8	162	156	160.09
08/13/2009	160.4	164	159.98	160.78
08/14/2009	161.2	161.2	158.8	160.59
08/17/2009	158.46	160.54	158.03	158.45
08/18/2009	157.54	159.6	154.75	157.95
08/19/2009	159.19	161.78	158.06	159.91
08/20/2009	158	160.98	158	160.52
08/21/2009	159	162.2	156.8	160.89
08/24/2009	161.2	162.79	160.04	161.12
08/25/2009	160.25	163.6	159	161.88
08/26/2009	163.6	166	160.4	165.16
08/27/2009	165.25	167.2	161.01	162.98
08/28/2009	163.01	163.99	160.22	163.48
08/31/2009	162.01	162.01	157.8	158.58
09/01/2009	158.4	160.98	156.2	156.94
09/02/2009	156.02	158.19	155.04	155.77
09/03/2009	155	156.4	152.6	153.31
09/04/2009	149.04	156.2	149.04	154.56
09/07/2009	153.52	159.81	153.52	158.82
09/08/2009	159.8	160.6	158.44	159.01
09/09/2009	160.66	161	157.5	158.61
09/10/2009	160.4	170.2	159.58	164.21
09/11/2009	164.4	166.88	160	161.94
09/14/2009	162.8	165.76	159.47	163.94
09/15/2009	165.46	166.8	163.84	165.7
09/16/2009	165.81	168.19	165.09	166.11
09/17/2009	166.2	169	163.6	167.01
09/18/2009	169	174.3	167.8	173.2
09/21/2009	173.6	175.74	169.76	172.46
09/22/2009	173.6	175.74	169.76	172.46
09/23/2009	173.4	176.3	169.8	173.8
09/24/2009	176.8	179.2	173.02	178.45
09/25/2009	182.4	200.74	182.4	197.51
09/28/2009	199.8	203.62	194.25	197.62
09/29/2009	199.8	203.62	194.25	197.62
09/30/2009	196	203.14	186.91	198.55
10/01/2009	196.4	196.4	190	190.44
10/05/2009	189.6	189.6	183.31	184.15
10/06/2009	185.55	189.53	181.1	187.73
10/07/2009	188.4	192	187	189.63
10/08/2009	189.8	196.5	186.38	195.58
10/09/2009	197	198	190	191.74
10/12/2009	192.98	195.55	190	192.48
10/13/2009	192.48	192.48	192.48	192.48
10/14/2009	193.2	197.4	193.2	196.6
10/15/2009	198	198.57	192.02	193.32
10/16/2009	193.4	194.2	187.43	188.12
10/19/2009	189.36	190.78	186.04	186.78
10/20/2009	189.36	190.78	186.04	186.78
10/21/2009	186.4	189	181.12	182.43
10/22/2009	181.94	184.35	178	180.53
10/23/2009	183	192.98	182.4	191.92
10/26/2009	188	198.37	188	195.12
10/27/2009	195.12	200.27	194.8	198.22
10/28/2009	197	202	197	199.92
10/29/2009	197.6	207.8	188.4	203.24
10/30/2009	205.58	207	200.4	202.28
11/02/2009	207.96	219.1	203.2	206.9
11/03/2009	207.96	219.1	203.2	206.9
11/04/2009	211.98	215.14	207.4	212.9
11/05/2009	212.9	216.2	208.71	214.15
11/06/2009	217	217.46	212.41	213.85
11/09/2009	216	223.97	213	219.97
11/10/2009	221.04	223.8	216.53	218.25
11/11/2009	220.8	227	216.02	225.78
11/12/2009	226.4	227.9	219.4	221.75
11/13/2009	221.4	224.19	219.2	221.73
11/16/2009	222	224.92	216.1	220.47
11/17/2009	221.98	223.96	219.01	222.15
11/18/2009	222.15	224.98	220.61	221.53
11/19/2009	221.2	221.53	216.46	219.78
11/20/2009	219	225.2	216.64	223.51
11/23/2009	210.67	229.2	210.67	220.83
11/24/2009	223.89	223.89	212.02	221.87
11/25/2009	223.74	223.74	218.64	220.05
11/26/2009	219.92	225.34	218	222.84
11/27/2009	222	225	218.04	221.81
11/30/2009	223.58	228.72	222.01	225.79
12/01/2009	228.8	231.57	225.21	229
12/02/2009	231.26	231.56	223.71	224.83
12/03/2009	226	226.99	223	224.8
12/04/2009	226.78	227.38	220.02	224.07
12/07/2009	222	224.4	216.31	218.92
12/08/2009	219.8	221.18	216	219.42
12/09/2009	225.54	225.54	212.47	215.4
12/10/2009	217	223.2	214	221.29
12/11/2009	223	223.98	217.6	220.61
12/14/2009	221.8	221.8	217.84	220.74
12/15/2009	222	226.75	222	224.76
12/16/2009	225.94	230.79	225.6	228.79
12/17/2009	230	236.4	228	234.89
12/18/2009	235.06	245.8	234.64	241.41
12/21/2009	244	248.99	235.13	244.46
12/22/2009	241.13	247.2	240.36	241.37
12/23/2009	243.8	245.54	241.74	242.66
12/24/2009	243	249.94	235.82	236.81
12/28/2009	231	239.8	227.26	229.28
12/29/2009	231	239.8	227.26	229.28
12/30/2009	228	229	220.6	227.52
12/31/2009	228	232.18	228	229.32

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High