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

2018 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 462.2696

CLOSE 461.9524

Low

LOW 377.4

High

HIGH 549.99

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	482	487.2	478.81	480.83
01/02/2018	485.4	487.8	479.12	481.84
01/03/2018	477.3	477.3	458.42	467.8
01/04/2018	468.6	484	468.6	482.16
01/05/2018	485.8	495.8	478.98	494.68
01/08/2018	494	502.4	494	495.32
01/09/2018	494.9	495.15	490	491.56
01/10/2018	491.99	494.4	484	485.16
01/11/2018	485.4	490.2	483.6	485.07
01/12/2018	486.6	490.77	482.73	489.53
01/15/2018	489.4	492.25	485.01	486.35
01/16/2018	487.2	496.8	486.35	493.74
01/17/2018	493.4	501.2	492.57	498.37
01/18/2018	500	506.8	490.03	492.3
01/19/2018	493.4	501	490.4	498.07
01/22/2018	488	503.8	488	499.31
01/23/2018	502	509.99	500.2	504.08
01/24/2018	504.6	523	504.6	511.88
01/25/2018	510.8	519.42	490.64	501.55
01/29/2018	489.79	490.4	468.4	471.42
01/30/2018	471.2	471.2	457.04	461.23
01/31/2018	458.6	461.23	440.71	445.07
02/01/2018	445	445	430.62	431.59
02/02/2018	430	442.21	422.01	424.71
02/05/2018	422.04	427.8	417.73	423.3
02/06/2018	410	424.8	401.11	419.14
02/07/2018	425.03	429.4	419.25	422.28
02/08/2018	425	439.2	425	436.09
02/09/2018	430	441.6	426.72	438.76
02/12/2018	438.94	445.95	435.8	440.85
02/14/2018	442	445.2	435.12	436.66
02/15/2018	440.8	443.8	435.46	439.16
02/16/2018	441.4	448	441.4	442.71
02/19/2018	444.6	446.79	421.01	430.4
02/20/2018	431	439.3	428.84	432.73
02/21/2018	436.04	440.4	428.15	433.18
02/22/2018	433.4	434.52	417.31	424.69
02/23/2018	428.48	437	427.01	433.41
02/26/2018	424	441.44	418	438.76
02/27/2018	440.04	448.31	439.66	447.2
02/28/2018	444.61	453.39	443.64	447.45
03/01/2018	440.01	447.95	438.71	446.3
03/05/2018	445.96	447.98	435.16	436.16
03/06/2018	440.29	444.76	433.37	435.29
03/07/2018	435.3	440.86	428.6	429.92
03/08/2018	434.58	436.4	425.62	428.68
03/09/2018	432.8	436.56	419	425.98
03/12/2018	432	432.74	424.4	429.68
03/13/2018	428.4	438.83	428.25	436.3
03/14/2018	437	439.2	433.36	436.29
03/15/2018	436.49	443.68	435.4	436.55
03/16/2018	436	441.8	423.66	428.43
03/19/2018	431	434	422.43	423.97
03/20/2018	422.99	432.58	420.39	431.43
03/21/2018	433.76	435.97	426.08	428.34
03/22/2018	427.8	430.15	419.42	421.66
03/23/2018	418.2	420.38	412.04	414.46
03/26/2018	414.4	421.95	410.06	420.8
03/27/2018	419.2	423.8	418	420.49
03/28/2018	420.6	422.72	414.32	416.11
04/02/2018	416	427.6	416	426.42
04/03/2018	422.2	429.97	422.2	424.98
04/04/2018	424.8	425.05	415.99	418.28
04/05/2018	423	427.12	419.4	422.22
04/06/2018	422.4	426.72	421.01	424.96
04/09/2018	424	427.08	421.8	424.25
04/10/2018	424.6	427	416.55	422.42
04/11/2018	426	426.61	418	420.14
04/12/2018	415.6	415.6	410.86	412.1
04/13/2018	414.46	419.2	413.56	417.99
04/16/2018	416.24	422	415	420.49
04/17/2018	421	423.43	417.6	421.11
04/18/2018	422.94	423.45	418.21	420.33
04/19/2018	422.2	428	421.4	427.26
04/20/2018	426	429.19	421.21	424.38
04/23/2018	424.68	428.4	419	427.11
04/24/2018	426.38	436	425.41	430.03
04/25/2018	430.29	431.19	422.6	423.6
04/26/2018	425.6	429.44	412.82	415.37
04/27/2018	419.6	422.44	416.4	419.55
04/30/2018	422.16	425.38	419.61	421.97
05/02/2018	423.28	425.56	420.41	423.64
05/03/2018	424.44	425.22	417.53	424.22
05/04/2018	426	429	419.58	421.32
05/07/2018	422	422.15	411	413.9
05/08/2018	418	418.81	413	414.99
05/09/2018	415.17	417	411.7	412.87
05/10/2018	411	411.8	396.4	397.92
05/11/2018	400.7	403.58	392	398.1
05/14/2018	402.4	408.6	402.4	403.55
05/15/2018	403.55	406	395.64	401.7
05/16/2018	401.2	401.7	397	398.79
05/17/2018	399.16	399.16	390.02	395.43
05/18/2018	396.56	398.4	393.47	396.4
05/21/2018	398.2	398.2	377.4	378.61
05/22/2018	380.5	407.2	378	401.92
05/23/2018	395.6	398.78	386.96	390.87
05/24/2018	392.54	397.04	388.59	394.59
05/25/2018	395	399.16	393	393.57
05/28/2018	393.35	402.41	392	398.91
05/29/2018	400	402.91	394.52	396.14
05/30/2018	395	395	390.4	392.36
05/31/2018	394.36	394.36	385.19	387.32
06/01/2018	388	392.69	386.47	388.28
06/04/2018	395.6	405.58	393	399.2
06/05/2018	396	397.51	390.8	392.68
06/06/2018	392.6	395.58	389.6	392.09
06/07/2018	393	395.39	392.24	392.99
06/08/2018	394.6	414.52	394.6	412.58
06/11/2018	412.41	425	410.33	416.64
06/12/2018	419.4	439	419.4	438.13
06/13/2018	438	460.8	437	451.26
06/14/2018	452.01	459.93	449.31	453.88
06/15/2018	460.6	477.16	459.25	469.97
06/18/2018	467.8	482.2	458.48	477.17
06/19/2018	480.64	485.92	475.31	478.6
06/20/2018	478.6	481.98	470.59	473.55
06/21/2018	477.8	477.8	461.3	463.28
06/22/2018	465	469.5	454.81	467.25
06/25/2018	461	465.36	456.2	458.03
06/26/2018	456.8	457	451.48	453.43
06/27/2018	451.58	461.36	449.18	458.76
06/28/2018	457.8	465.19	454.44	459.15
06/29/2018	455.99	456.8	444.6	447.01
07/02/2018	446	452.11	440.45	448.07
07/03/2018	451.6	456.8	447.04	454.75
07/04/2018	454.76	467.6	454.76	463.45
07/05/2018	465.99	469.74	457.55	459.73
07/06/2018	460	463.98	451.17	453.81
07/09/2018	456.4	467	456.39	466.01
07/10/2018	469.12	469.12	460.6	464.37
07/11/2018	460.2	466.6	455	460.27
07/12/2018	465.34	477.53	465.33	470.46
07/13/2018	468	473.28	460.2	463.97
07/16/2018	444.62	444.62	413.99	418.79
07/17/2018	412	423.8	411.41	413.06
07/18/2018	416	419.31	408.1	413.13
07/19/2018	415.56	415.56	405	405.84
07/20/2018	405.2	414.6	404	410.38
07/23/2018	414.6	414.6	406.5	408.34
07/24/2018	408.6	418	408.6	415.52
07/25/2018	417.4	419.5	412.31	417.64
07/26/2018	415.14	438.2	414.98	426.55
07/27/2018	427	427	413.48	416.64
07/30/2018	416.01	418.57	411.66	413.44
07/31/2018	415	427	414.12	425.56
08/01/2018	426	436.4	426	435.14
08/02/2018	435	447.59	434	445.57
08/03/2018	447.2	458	446	456.21
08/06/2018	457	465	445.64	446.88
08/07/2018	449.98	456.29	449.01	451.76
08/08/2018	452.6	456	447.4	449.1
08/09/2018	452.78	452.78	441.01	447.54
08/10/2018	447.28	451.38	441.1	442.86
08/13/2018	444	449.8	443.03	448.32
08/14/2018	450.8	458.2	447.81	455.69
08/16/2018	455.07	472.29	454.17	470.69
08/17/2018	474.78	482.26	470.18	472.83
08/20/2018	473	479.39	473	476.15
08/21/2018	477.6	485.58	470.82	482.19
08/23/2018	486	504	485	492.72
08/24/2018	495	495.48	485.12	489.49
08/27/2018	490.6	492.59	485.3	488.62
08/28/2018	490	496	481.41	482.9
08/29/2018	484	485.9	475.5	476.77
08/30/2018	477	483.59	475.01	476.03
08/31/2018	479.4	499.8	479	498.4
09/03/2018	502	526.4	499	518.68
09/04/2018	519	523	507.41	508.62
09/05/2018	509.86	518	503.7	513.54
09/06/2018	516.8	524	511.02	513.39
09/07/2018	515	528.86	509.12	526.5
09/10/2018	524.76	531.96	511	512.78
09/11/2018	515.69	517.29	501.42	504.89
09/12/2018	505.2	514.89	497.52	505.83
09/14/2018	511.18	519	510.01	516.37
09/17/2018	516.2	523	509.58	513.7
09/18/2018	515.98	527.4	514	516.83
09/19/2018	520.68	527.2	514.2	521.42
09/21/2018	528.79	534.16	488.22	511.25
09/24/2018	515.56	520.19	505.86	510.79
09/25/2018	514.12	523.85	510.05	522.34
09/26/2018	523.54	532.84	518.2	520.17
09/27/2018	521.98	524.07	505.8	508.2
09/28/2018	511.8	515.4	496.91	506.13
10/01/2018	506.2	508.14	488.07	501.72
10/03/2018	503.4	509.8	496.4	497.91
10/04/2018	493.8	498.79	472.05	474.49
10/05/2018	471.2	485.82	470.06	478.91
10/08/2018	479	481.55	466.4	468.02
10/09/2018	471.53	495.4	468.39	490.83
10/10/2018	493	502.81	491.2	496.92
10/11/2018	482.41	503.2	481.6	491.8
10/12/2018	492	498.19	486.49	490.1
10/15/2018	492.22	515.99	488.68	513.37
10/16/2018	513.38	518	507.5	514.72
10/17/2018	516	519.8	510.4	513
10/19/2018	510	516.58	506.1	510.47
10/22/2018	512.5	516.53	499.25	503.88
10/23/2018	504.99	509.25	485.02	494.75
10/24/2018	497.6	499.4	477.31	486.86
10/25/2018	482.32	488.99	476	478.1
10/26/2018	478.28	490	473.61	480.91
10/29/2018	488	511.8	487.98	506.59
10/30/2018	506.14	522	503.05	518.86
10/31/2018	487.79	510.88	484.61	508.49
11/01/2018	512	514.89	489.3	493.1
11/02/2018	493.1	495.18	480.71	483.77
11/05/2018	488	490.4	478.2	484.18
11/06/2018	483.74	492	482.4	490.17
11/09/2018	493	493	477.8	480
11/12/2018	482.78	487.57	479	483.11
11/13/2018	483.2	490.2	483.11	487.61
11/14/2018	489.98	494	481.36	489.85
11/15/2018	491.36	499.59	489.99	492.36
11/16/2018	492.6	499.36	488.41	495.41
11/19/2018	509.1	509.12	498	505.72
11/20/2018	504.02	504.02	487.51	488.63
11/21/2018	521.6	531	515.43	520.36
11/22/2018	516	523.94	515.12	521.74
11/26/2018	521.4	527.58	504.21	511.72
11/27/2018	515	520.56	508.4	517.75
11/28/2018	519	519.07	509.55	514.46
11/29/2018	516.8	533.34	515.02	531.06
11/30/2018	532.2	546.91	531.41	544.44
12/03/2018	547.72	548.52	530.49	533.58
12/04/2018	537.6	543.77	536.36	540.81
12/05/2018	539.2	542.79	529.32	534.33
12/06/2018	534.2	536.2	524.23	528.24
12/07/2018	532.2	542.86	528.6	538.51
12/10/2018	524.62	541.4	524.62	538.09
12/11/2018	533.7	549.99	533.22	543.23
12/12/2018	534	542.31	506.82	517.27
12/13/2018	525	525	513.44	519.37
12/14/2018	519	521.92	513.6	518.34
12/17/2018	520.94	527	520.04	522.63
12/18/2018	520.36	529	516.43	527.86
12/19/2018	529	530.2	516.93	522.75
12/20/2018	521.54	526.79	518.4	525.69
12/21/2018	521.88	523.26	515.62	521.61
12/24/2018	522	524.62	515.64	519.96
12/26/2018	519.6	525.6	515.04	524.46
12/27/2018	528.2	529	516.27	517.49
12/28/2018	521	526.6	520.22	524.38
12/31/2018	526.94	532.76	522	523.3

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High