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

2019 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 541.3351

CLOSE 541.0316

Low

LOW 374.59

High

HIGH 598.39

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2019	523.62	526.8	520	521.41
01/02/2019	521.2	523.6	515.01	520.21
01/03/2019	521	522.96	512.8	515.47
01/04/2019	516	521.2	512.4	520
01/07/2019	522.77	522.77	507.46	511.73
01/08/2019	512.2	517.37	510.2	514.1
01/09/2019	516.18	522.18	516.18	520.62
01/10/2019	519.62	522	516.63	520.08
01/11/2019	522.16	522.16	516	517.63
01/14/2019	517.07	521	511	515.76
01/15/2019	517	520.8	516.27	518.96
01/16/2019	516	525.54	515.06	523.39
01/17/2019	524	525.76	520	523.83
01/18/2019	521	525.87	518.9	519.36
01/21/2019	521	528.4	516.36	519.96
01/22/2019	519.82	529	517.99	528.06
01/23/2019	527.97	532	526	529.35
01/24/2019	528.41	534.94	528.41	533.69
01/25/2019	534.1	538.2	529.1	534.48
01/28/2019	534.38	534.38	519.41	524.95
01/29/2019	523.2	536.8	520.6	533.29
01/30/2019	531.01	536	527.49	533.08
01/31/2019	533	545.71	530.2	544.16
02/01/2019	543.54	563.8	543.03	558.25
02/04/2019	561.58	575.6	543.05	547.04
02/05/2019	555.04	571.97	554.6	564.29
02/06/2019	563.2	563.2	552.2	557.94
02/07/2019	558.2	567	558.2	564.36
02/08/2019	563.6	563.6	550.33	553.94
02/11/2019	532.02	541.59	511.87	523.07
02/12/2019	523.8	535.29	516.8	530.5
02/13/2019	533	536.35	526.4	529.74
02/14/2019	529.74	534.99	523.2	533.45
02/15/2019	532	532	374.59	512.67
02/18/2019	530	537.93	509.01	513.11
02/19/2019	516.79	522	501.02	507.38
02/20/2019	514.98	516.8	501.71	505.03
02/21/2019	510	521.2	503.97	517.26
02/22/2019	516.95	530	511.14	527.9
02/25/2019	528.05	538.99	524.56	533.38
02/26/2019	530.78	531.98	525.79	529.56
02/27/2019	532.9	536.6	526.01	529.38
02/28/2019	533.8	533.8	523.05	526.33
03/01/2019	527.6	531.42	516.01	529.2
03/05/2019	527	533.76	520.92	530.82
03/06/2019	532.12	541.7	531.33	538.73
03/07/2019	538	545.18	533.78	536.15
03/08/2019	533.6	537.19	521.3	523.01
03/11/2019	525.6	531.2	522.21	525.23
03/12/2019	529.4	535.2	527.6	533.37
03/13/2019	532.6	542	528.92	531.17
03/14/2019	531.17	534.18	523.2	529.58
03/15/2019	531.1	538.75	528.19	531.78
03/18/2019	531.68	534.86	528.63	533.89
03/19/2019	534	543.45	533.89	541.74
03/20/2019	541.8	552	541.8	550.33
03/22/2019	555.8	555.8	547.7	550.26
03/25/2019	548.98	559.6	545.35	556.19
03/26/2019	558.2	558.79	552.5	556.47
03/27/2019	556.21	562.8	548.82	553.01
03/28/2019	554.94	554.94	541.6	543.44
03/29/2019	547.94	557.59	546.64	556.05
04/01/2019	559.79	564.55	556.4	558.96
04/02/2019	560.8	564	556	559.75
04/03/2019	561.6	561.76	551.69	553.04
04/04/2019	554.55	558.51	550.7	554.27
04/05/2019	555.16	555.6	548.5	550.87
04/08/2019	552	556	549.1	552.74
04/09/2019	552.8	553.19	547.38	550.66
04/10/2019	550.43	567.18	549.22	553
04/11/2019	554.53	563	551.57	562.35
04/12/2019	560	564.2	557.21	561.41
04/15/2019	564.32	565.96	556.2	558.56
04/16/2019	566.2	568	561.4	565.02
04/18/2019	565.59	565.59	558.27	559.82
04/22/2019	562	563.99	555	559.14
04/23/2019	560.1	566.53	560.1	564.43
04/24/2019	567	575	562.62	571.88
04/25/2019	570.33	588	567.89	584.98
04/26/2019	586.8	590.7	575.11	578.45
04/30/2019	580.79	590	579.06	586.75
05/02/2019	585	592.8	581	583.98
05/03/2019	582.02	586.55	578.14	581.49
05/06/2019	579.39	585.99	577.6	584.12
05/07/2019	587.2	590.4	585.05	588.49
05/08/2019	588.6	589.56	576.52	580.1
05/09/2019	576.45	581.86	567.72	580.12
05/10/2019	581.6	583.44	573.27	575.28
05/13/2019	570.01	571.99	555.53	560.55
05/14/2019	557.16	565.4	552.01	561.52
05/15/2019	562.2	570.77	558.4	562.71
05/16/2019	562.63	565.27	552.04	560.2
05/17/2019	558.2	562	533.49	549
05/20/2019	555.6	555.8	508.51	517.88
05/21/2019	518.8	539.99	518.8	533.4
05/22/2019	532.98	535.98	524.37	531.55
05/23/2019	536	539.98	525.28	527.46
05/24/2019	530	534.79	525.24	532.78
05/27/2019	532.8	533.8	526.49	531.6
05/28/2019	533	536.8	525.28	530.39
05/29/2019	530	530	518.49	522.15
05/30/2019	522.6	531.98	518.67	530.48
05/31/2019	531.9	537.6	525.28	535.67
06/03/2019	535.96	547.8	530.48	544.82
06/04/2019	550	559.69	480	533.07
06/06/2019	540.31	541.98	528.8	531.46
06/07/2019	530	531.23	511.05	516.14
06/10/2019	521.62	527.56	513.93	525.85
06/11/2019	527.19	527.19	518.7	521.17
06/12/2019	522.4	525.76	514.5	517.94
06/13/2019	518.2	520.52	511.48	517.65
06/14/2019	516.4	516.4	505.8	513.03
06/17/2019	513.4	516.09	507.72	510.83
06/18/2019	511	520	508.41	518.25
06/19/2019	516.8	518.17	507.5	510.17
06/20/2019	510	515.45	503.6	512.96
06/21/2019	512	515	504.71	510.31
06/24/2019	504.8	506.4	500.93	502.68
06/25/2019	500.42	510.49	497.61	507.21
06/26/2019	506.99	517.49	502.54	515.79
06/27/2019	515.78	515.78	508.78	513.12
06/28/2019	518	523	507.36	510.09
07/01/2019	513.42	535	513.42	530.97
07/02/2019	531.4	532.39	523.12	525.53
07/03/2019	527.39	527.39	516	519.34
07/04/2019	520.22	524	518.61	520.48
07/05/2019	522	523.9	518.71	520.19
07/08/2019	517.02	524	511.8	519.14
07/09/2019	518.4	525	514.26	519.77
07/10/2019	518.8	520.58	514.48	516.93
07/11/2019	517.2	532.4	517.03	530.61
07/12/2019	529.6	532.05	517.03	525.72
07/15/2019	526.01	534.13	522.44	525.52
07/16/2019	524.53	536.8	520.64	535.3
07/17/2019	533.12	537.58	528.49	533.26
07/18/2019	533.05	535.97	526	531.11
07/19/2019	531.99	536	520.81	522.63
07/22/2019	523.8	528.4	520.04	526.5
07/23/2019	528	528.93	516.09	519.87
07/24/2019	519	522.2	511	519.81
07/25/2019	523.96	533.2	521.45	530.82
07/26/2019	528.01	542.8	524.34	540.99
07/29/2019	541.98	545.36	524.26	530.79
07/30/2019	529.6	538.7	509.82	512
07/31/2019	507	518	506.6	514.92
08/01/2019	514.6	514.6	500.01	506.75
08/02/2019	506.76	510	499.25	505.84
08/05/2019	504.6	507.59	500.14	502.94
08/06/2019	501.97	516.98	500.2	511.24
08/07/2019	510	517.77	508.19	511.36
08/08/2019	514	517.59	510.01	514.39
08/09/2019	515.35	517.94	512.02	514.69
08/13/2019	515.6	519.9	508.2	511.27
08/14/2019	505.01	507.56	470.24	502.39
08/16/2019	505.8	505.8	493	498.51
08/19/2019	508	513.79	499	501.82
08/20/2019	504.95	512.89	503.1	510.92
08/21/2019	500	505.38	498.2	500.6
08/22/2019	500.6	512	500.6	509.08
08/23/2019	509.02	512.13	504.8	508.25
08/26/2019	511.99	517	508.41	513.44
08/27/2019	515	516.8	506.56	508.14
08/28/2019	511.5	513.8	500.69	502.42
08/29/2019	503	507	498.79	505.56
08/30/2019	506.04	513.6	502.6	511.5
09/03/2019	511.67	513.4	504.56	506.56
09/04/2019	507.98	522.31	506.58	520.54
09/05/2019	527.35	538.96	527.35	536.49
09/06/2019	536.82	549.39	535.01	547.99
09/09/2019	545.82	552.93	545.82	549.84
09/11/2019	550.4	555.68	548.2	552.2
09/12/2019	553.2	557.6	549.42	553.41
09/13/2019	556.33	558.99	538.55	546.31
09/16/2019	546.2	552.52	540.62	545.06
09/17/2019	547	552.48	546.12	547.61
09/18/2019	547.96	552.39	543.03	548.73
09/19/2019	548.02	549.64	541.73	546.51
09/20/2019	547.6	572.4	542.21	567.56
09/23/2019	568	568	540.2	553.45
09/24/2019	553.34	569	543	557.05
09/25/2019	550.03	556.8	550.03	554.67
09/26/2019	558	559.18	548.59	554.97
09/27/2019	556.4	557.2	544.1	546.16
09/30/2019	546.8	548.51	538.08	540.45
10/01/2019	538	544	528.98	537.87
10/03/2019	535.96	536.89	527.2	535.43
10/04/2019	537.4	539.8	522.27	523.54
10/07/2019	526	529	515.25	523.29
10/09/2019	524.95	535.2	520.06	532.68
10/10/2019	525.23	533.38	522.41	526.7
10/11/2019	529	531.8	521.4	530.28
10/14/2019	530.4	536.52	524.2	530.38
10/15/2019	532.4	539.38	530.91	536.93
10/16/2019	542.2	545.68	537.4	540.29
10/17/2019	542.2	546.8	539.8	545.48
10/18/2019	544	548.99	542.01	544.97
10/22/2019	544.45	564.14	542.17	562.15
10/23/2019	561.36	568.39	551.01	565.34
10/24/2019	567.95	569.99	554	565.06
10/25/2019	564.8	564.8	555	557.12
10/27/2019	555.8	558.6	555	557.12
10/29/2019	555	564	550.69	560.5
10/30/2019	565.8	565.8	548.31	551.98
10/31/2019	555.98	562.98	554.02	556.64
11/01/2019	556.8	565.83	547.17	551.32
11/04/2019	553.05	562	549.71	559.56
11/05/2019	558.76	569.9	558.4	563.14
11/06/2019	564.02	576	564.02	572.54
11/07/2019	572.4	576.64	565.8	574.21
11/08/2019	572	572	562.46	564.42
11/11/2019	562.47	565.47	559	563.15
11/13/2019	564	564.77	551	552.63
11/14/2019	555	555.47	544.99	546.81
11/15/2019	549.6	549.6	542.46	546.16
11/18/2019	546.6	551.8	546.4	547.4
11/19/2019	548.2	552.09	544.9	548.6
11/20/2019	549.27	572.79	549	567.73
11/21/2019	565.6	578	562.04	575.85
11/22/2019	571	580.95	568.6	574.25
11/25/2019	572	587.2	570.01	584.13
11/26/2019	584.05	595	581.43	593.17
11/27/2019	592	598.39	588.46	594.4
11/28/2019	593.62	596.52	588.61	595.35
11/29/2019	594.94	594.94	579.06	582.77
12/02/2019	583.6	583.6	570.4	574.34
12/03/2019	575.8	577.47	570.33	571.67
12/04/2019	572	577.18	571.64	575.57
12/05/2019	575.96	576	569.82	574.32
12/06/2019	577.54	589.8	574.33	578.16
12/09/2019	579.8	588.4	578.38	581.75
12/10/2019	581.75	581.75	575.5	579.5
12/11/2019	580	583.16	575	577.56
12/12/2019	580	583.76	578	581.13
12/13/2019	573.02	573.13	554.6	564.3
12/16/2019	567	569.99	559.28	563.27
12/17/2019	565.6	569	562.2	565.38
12/18/2019	568	575.25	565.4	574.69
12/19/2019	574.8	578.47	568.21	573.91
12/20/2019	573.06	576.25	571.15	572.67
12/23/2019	573.52	583.6	573.52	581.68
12/24/2019	583.78	583.78	577.21	579.19
12/26/2019	579.31	582.95	572	573.12
12/27/2019	575	581	572.32	579.52
12/30/2019	576.46	585.6	575	577.77
12/31/2019	578	582.97	572.81	574.91

Menu

Create your free account now!

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

2019 Historical Chart

Average

Low

High