NSE - Delayed Quote INR

Dr. Reddy's Laboratories Limited (DRREDDY.NS)

1,155.90
+7.90
+(0.69%)
At close: May 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,142.501,167.001,138.501,155.901,155.901,248,574
May 8, 20251,152.701,161.401,142.001,148.001,148.002,616,533
May 7, 20251,143.401,164.601,143.401,160.701,160.701,421,366
May 6, 20251,172.201,175.001,129.401,160.401,160.401,990,745
May 5, 20251,188.701,193.901,154.501,171.301,171.301,893,680
May 2, 20251,176.101,194.801,171.401,177.901,177.90910,973
Apr 30, 20251,176.201,196.601,175.901,183.901,183.901,604,442
Apr 29, 20251,204.401,204.401,169.001,176.001,176.001,663,018
Apr 28, 20251,176.301,205.001,176.301,198.701,198.701,236,678
Apr 25, 20251,203.901,210.501,159.701,174.801,174.801,286,573
Apr 24, 20251,179.001,210.001,176.301,200.501,200.504,819,678
Apr 23, 20251,185.101,191.801,175.901,186.001,186.003,192,132
Apr 22, 20251,173.901,180.501,162.301,175.001,175.001,313,400
Apr 21, 20251,163.401,179.701,155.001,177.401,177.401,938,756
Apr 17, 20251,150.101,173.601,150.101,163.601,163.602,788,024
Apr 16, 20251,150.201,161.401,143.701,158.401,158.401,451,875
Apr 15, 20251,140.901,158.101,129.001,154.901,154.902,683,350
Apr 11, 20251,139.901,139.901,102.251,109.501,109.502,740,831
Apr 9, 20251,094.501,103.251,061.651,094.051,094.055,511,474
Apr 8, 20251,100.001,113.651,088.701,107.951,107.951,577,632
Apr 7, 20251,020.001,098.851,020.001,087.901,087.903,888,037
Apr 4, 20251,151.801,157.451,076.201,109.951,109.955,423,861
Apr 3, 20251,190.501,226.901,149.051,151.451,151.456,324,685
Apr 2, 20251,150.001,152.701,135.001,150.001,150.002,071,245
Apr 1, 20251,144.201,164.401,136.051,152.201,152.204,158,012
Mar 28, 20251,159.251,159.251,140.751,144.201,144.202,762,934
Mar 27, 20251,160.001,172.401,144.001,162.201,162.204,460,409
Mar 26, 20251,177.901,179.801,152.651,164.601,164.602,864,505
Mar 25, 20251,210.301,215.951,167.951,177.901,177.902,860,907
Mar 24, 20251,205.001,216.351,190.251,210.301,210.301,660,669
Mar 21, 20251,190.201,204.651,177.051,200.151,200.152,313,824
Mar 20, 20251,178.951,190.751,165.301,187.201,187.201,521,677
Mar 19, 20251,174.001,177.701,158.101,172.101,172.101,507,415
Mar 18, 20251,150.701,150.701,150.701,150.701,150.70-
Mar 17, 20251,107.901,154.101,101.501,150.701,150.702,714,559
Mar 13, 20251,105.151,110.251,095.051,107.951,107.951,299,174
Mar 12, 20251,116.601,116.651,092.451,105.151,105.151,914,579
Mar 11, 20251,117.001,126.951,110.651,116.651,116.65884,438
Mar 10, 20251,134.951,137.151,115.401,120.201,120.20950,503
Mar 7, 20251,140.101,145.201,130.001,133.251,133.25790,599
Mar 6, 20251,135.001,145.701,118.651,140.101,140.101,648,697
Mar 5, 20251,120.501,129.001,110.551,126.401,126.401,260,157
Mar 4, 20251,111.101,124.151,105.051,120.151,120.151,074,133
Mar 3, 20251,118.351,130.251,103.901,119.601,119.601,810,605
Feb 28, 20251,128.701,132.001,104.551,116.501,116.503,895,033
Feb 27, 20251,128.501,136.351,115.001,125.551,125.553,435,069
Feb 25, 20251,167.151,169.551,122.501,128.151,128.156,463,238
Feb 24, 20251,151.801,173.901,151.001,164.551,164.552,017,521
Feb 21, 20251,170.701,170.751,145.251,151.801,151.806,828,902
Feb 20, 20251,164.501,174.151,156.251,170.951,170.951,579,890
Feb 19, 20251,166.001,176.951,127.501,165.851,165.853,062,142
Feb 18, 20251,198.951,204.951,182.001,197.401,197.401,713,796
Feb 17, 20251,196.851,202.001,183.151,198.951,198.95613,030
Feb 14, 20251,223.501,230.001,186.251,197.051,197.051,211,843
Feb 13, 20251,216.901,243.001,216.901,223.601,223.604,447,231
Feb 12, 20251,218.001,220.401,202.851,215.851,215.851,306,601
Feb 11, 20251,220.001,222.901,201.251,209.801,209.801,819,297
Feb 10, 20251,239.701,239.701,211.051,220.951,220.951,565,579
Feb 7, 20251,240.001,243.751,226.001,240.401,240.401,236,992
Feb 6, 20251,234.901,254.001,230.201,236.651,236.652,990,483
Feb 5, 20251,227.001,233.101,215.851,227.551,227.551,460,238
Feb 4, 20251,207.001,233.001,201.451,219.951,219.952,239,920
Feb 3, 20251,200.001,220.001,196.801,203.851,203.851,407,877
Feb 1, 20251,220.401,220.401,200.101,204.951,204.951,067,956
Jan 31, 20251,202.001,221.001,196.001,217.351,217.351,505,147
Jan 30, 20251,188.001,204.801,184.001,194.501,194.503,290,757
Jan 29, 20251,187.401,192.451,173.501,181.201,181.203,458,251
Jan 28, 20251,197.651,197.651,164.651,181.251,181.253,142,189
Jan 27, 20251,224.401,234.351,191.501,197.651,197.652,184,847
Jan 24, 20251,229.951,252.651,203.501,224.401,224.407,082,467
Jan 23, 20251,289.001,303.951,274.551,289.401,289.401,448,659
Jan 22, 20251,291.001,308.001,288.001,296.251,296.251,301,422
Jan 21, 20251,302.351,312.951,285.651,288.151,288.15738,787
Jan 20, 20251,308.351,309.001,293.651,302.351,302.35561,642
Jan 17, 20251,298.001,320.701,288.001,309.401,309.401,432,206
Jan 16, 20251,340.901,347.001,297.001,302.751,302.751,195,731
Jan 15, 20251,345.001,345.001,313.951,337.201,337.201,940,371
Jan 14, 20251,335.151,348.851,323.651,337.551,337.551,370,223
Jan 13, 20251,354.051,354.151,330.201,335.101,335.102,822,318
Jan 10, 20251,366.101,386.001,352.601,354.401,354.401,582,776
Jan 9, 20251,380.001,382.951,364.101,371.601,371.601,607,980
Jan 8, 20251,369.501,405.901,358.001,370.751,370.753,456,684
Jan 7, 20251,352.001,373.051,347.501,351.551,351.551,723,188
Jan 6, 20251,360.401,361.301,333.801,350.351,350.351,539,970
Jan 3, 20251,375.051,378.151,347.201,352.651,352.651,573,592
Jan 2, 20251,371.451,387.951,370.051,375.051,375.051,726,305
Jan 1, 20251,388.451,389.051,355.351,369.001,369.001,658,723
Dec 31, 20241,370.301,395.001,366.551,388.501,388.501,892,083
Dec 30, 20241,389.601,392.001,372.101,376.901,376.902,462,657
Dec 27, 20241,363.051,398.251,345.501,389.451,389.453,656,253
Dec 26, 20241,350.901,360.201,342.751,355.151,355.151,531,359
Dec 24, 20241,347.001,365.001,336.201,350.901,350.902,587,142
Dec 23, 20241,362.001,367.001,330.301,341.351,341.353,740,109
Dec 20, 20241,326.001,368.701,317.401,343.651,343.657,499,087
Dec 19, 20241,275.001,331.351,271.651,325.601,325.607,185,903
Dec 18, 20241,251.901,281.001,249.551,275.401,275.402,823,838
Dec 17, 20241,269.001,270.951,243.251,247.651,247.652,706,166
Dec 16, 20241,246.351,274.151,245.201,269.951,269.951,920,945
Dec 13, 20241,240.301,250.201,226.451,246.351,246.351,258,819
Dec 12, 20241,244.801,250.201,226.351,245.401,245.401,648,944
Dec 11, 20241,240.301,243.401,226.701,238.551,238.551,178,864
Dec 10, 20241,250.001,253.601,233.001,240.351,240.352,025,890
Dec 9, 20241,254.651,261.801,243.251,255.151,255.151,269,332
Dec 6, 20241,246.001,255.151,236.351,253.701,253.701,717,216
Dec 5, 20241,216.551,249.501,210.101,239.851,239.853,324,867
Dec 4, 20241,224.501,229.101,209.601,215.551,215.551,435,443
Dec 3, 20241,229.001,229.001,217.551,224.501,224.502,237,453
Dec 2, 20241,214.251,225.251,202.301,221.751,221.751,826,479
Nov 29, 20241,206.001,219.351,198.651,202.301,202.302,535,820
Nov 28, 20241,209.051,209.901,188.451,191.951,191.952,819,269
Nov 27, 20241,212.001,215.601,198.051,199.901,199.901,402,977
Nov 26, 20241,209.001,218.351,203.201,208.651,208.651,190,121
Nov 25, 20241,233.951,247.001,205.751,209.301,209.303,280,431
Nov 22, 20241,199.001,223.201,193.601,214.451,214.45763,755
Nov 21, 20241,174.901,206.701,172.501,195.351,195.352,121,476
Nov 19, 20241,193.001,232.001,186.251,213.451,213.451,509,716
Nov 18, 20241,206.101,219.801,170.201,193.551,193.553,367,815
Nov 14, 20241,249.901,253.001,222.201,226.701,226.701,346,891
Nov 13, 20241,258.001,265.051,238.301,245.001,245.00995,217
Nov 12, 20241,287.851,288.401,258.301,263.901,263.901,110,785
Nov 11, 20241,284.001,295.251,262.151,287.901,287.901,175,591
Nov 8, 20241,292.801,293.001,259.151,283.651,283.651,328,199
Nov 7, 20241,304.951,309.001,280.551,287.351,287.351,479,152
Nov 6, 20241,274.001,321.901,251.601,302.101,302.103,908,554
Nov 5, 20241,265.101,279.001,241.251,272.201,272.201,603,920
Nov 4, 20241,259.601,276.901,250.551,268.301,268.301,771,490
Nov 1, 20241,280.001,289.001,201.801,259.601,259.60540,201
Oct 31, 20241,258.601,283.651,248.001,274.201,274.201,902,206
Oct 30, 20241,273.001,273.001,228.801,249.851,249.852,065,575
Oct 29, 20241,327.001,335.401,263.501,274.701,274.701,443,741
Oct 28, 2024 5:1 Stock Splits
Oct 28, 20241,320.001,325.901,290.251,311.501,311.50829,374
Oct 25, 20241,314.001,316.401,290.021,302.941,302.941,285,830
Oct 24, 20241,328.801,328.801,313.841,316.541,316.541,587,305
Oct 23, 20241,331.871,337.621,318.001,321.581,321.581,548,860
Oct 22, 20241,345.401,351.001,326.461,332.481,332.481,904,985
Oct 21, 20241,354.001,354.001,337.211,339.481,339.481,175,275
Oct 18, 20241,340.811,354.801,332.481,348.221,348.221,143,115
Oct 17, 20241,348.961,355.001,330.091,340.811,340.811,819,115
Oct 16, 20241,328.001,349.191,325.811,342.181,342.181,849,620
Oct 15, 20241,336.801,339.981,321.041,322.331,322.331,423,265
Oct 14, 20241,327.201,338.191,320.001,331.981,331.981,117,595
Oct 11, 20241,317.001,324.941,309.011,319.841,319.841,130,225
Oct 10, 20241,339.601,339.601,310.741,316.621,316.621,582,735
Oct 9, 20241,339.201,350.981,329.421,332.971,332.971,680,365
Oct 8, 20241,321.991,333.601,315.001,331.211,331.211,395,550
Oct 7, 20241,336.711,342.411,316.221,321.981,321.982,224,190
Oct 4, 20241,342.601,346.581,322.201,326.651,326.651,742,335
Oct 3, 20241,356.001,359.001,338.421,347.131,347.132,277,090
Oct 1, 20241,350.321,357.081,335.611,349.821,349.821,738,090
Sep 30, 20241,351.001,358.201,342.001,350.321,350.321,827,470
Sep 27, 20241,342.201,354.481,333.301,349.981,349.982,794,555
Sep 26, 20241,342.961,351.401,332.861,348.881,348.882,842,130
Sep 25, 20241,331.251,341.521,319.111,338.291,338.292,388,280
Sep 24, 20241,330.891,337.981,316.041,330.071,330.071,962,100
Sep 23, 20241,320.001,332.401,316.001,330.891,330.891,326,620
Sep 20, 20241,306.961,319.591,297.141,310.231,310.232,823,650
Sep 19, 20241,316.801,322.501,296.501,300.511,300.514,661,780
Sep 18, 20241,329.401,329.601,306.201,313.561,313.561,239,415
Sep 17, 20241,328.021,333.151,320.601,326.331,326.33911,735
Sep 16, 20241,337.981,337.981,326.301,329.421,329.42691,625
Sep 13, 20241,337.281,339.811,329.401,332.141,332.141,197,575
Sep 12, 20241,340.001,342.441,316.061,336.771,336.772,663,355
Sep 11, 20241,332.181,349.871,319.181,322.501,322.501,833,720
Sep 10, 20241,338.801,339.561,322.631,330.081,330.082,328,120
Sep 9, 20241,335.991,343.191,320.541,331.181,331.181,466,880
Sep 6, 20241,339.781,344.021,330.601,333.431,333.432,074,285
Sep 5, 20241,359.501,369.761,337.201,339.151,339.152,001,265
Sep 4, 20241,369.561,369.561,353.401,357.441,357.442,177,470
Sep 3, 20241,380.001,382.801,369.601,370.771,370.771,246,805
Sep 2, 20241,409.941,414.991,366.001,374.431,374.432,354,285
Aug 30, 20241,387.601,409.001,387.601,406.271,406.273,415,210
Aug 29, 20241,379.661,403.991,377.821,386.231,386.231,784,160
Aug 28, 20241,392.591,409.651,384.601,399.861,399.861,632,585
Aug 27, 20241,389.001,401.311,380.411,392.591,392.592,277,085
Aug 26, 20241,384.991,391.991,379.841,388.661,388.661,018,915
Aug 23, 20241,395.971,398.001,386.011,390.901,390.90711,440
Aug 22, 20241,412.471,412.471,384.641,393.811,393.811,683,410
Aug 21, 20241,399.981,421.491,393.071,412.491,412.491,905,585
Aug 20, 20241,386.001,394.841,380.001,393.071,393.07747,970
Aug 19, 20241,367.591,384.801,363.521,382.271,382.27809,235
Aug 16, 20241,366.211,369.791,351.631,358.721,358.722,565,660
Aug 14, 20241,391.001,392.401,358.501,360.211,360.211,727,965
Aug 13, 20241,380.401,392.451,370.251,389.681,389.681,217,325
Aug 12, 20241,402.791,406.001,374.661,377.311,377.311,853,275
Aug 9, 20241,396.001,405.001,392.671,402.701,402.70656,255
Aug 8, 20241,385.001,407.001,382.891,387.661,387.662,705,840
Aug 7, 20241,376.001,387.001,368.001,385.271,385.27968,865
Aug 6, 20241,367.781,383.061,359.061,361.481,361.481,227,135
Aug 5, 20241,386.021,392.201,358.801,362.411,362.412,186,945
Aug 2, 20241,376.201,396.201,374.891,392.831,392.832,209,945
Aug 1, 20241,359.101,380.101,357.331,377.591,377.592,320,480
Jul 31, 20241,360.781,365.901,347.001,350.101,350.101,730,870
Jul 30, 20241,369.011,378.201,358.581,360.831,360.831,458,475
Jul 29, 20241,384.001,389.621,347.001,368.011,368.013,271,945
Jul 26, 20241,377.791,393.201,358.321,375.731,375.732,051,955
Jul 25, 20241,359.001,374.991,351.411,370.641,370.641,315,525
Jul 24, 20241,387.781,387.781,358.651,364.031,364.033,019,385
Jul 23, 20241,354.001,376.801,343.401,373.001,373.004,330,455
Jul 22, 20241,316.001,356.001,316.001,354.181,354.182,061,455
Jul 19, 20241,332.001,343.681,325.261,327.201,327.20900,340
Jul 18, 20241,329.201,341.771,318.081,333.501,333.501,928,535
Jul 16, 20241,351.991,356.591,327.331,329.211,329.211,556,420
Jul 15, 20241,350.001,376.991,340.511,358.951,358.953,023,975
Jul 12, 20241,318.051,349.001,312.941,343.891,343.892,944,400
Jul 11, 20241,318.631,324.391,306.971,318.951,318.951,581,340
Jul 10, 20241,314.901,320.891,296.601,318.511,318.511,287,550
Jul 9, 20241,308.001,319.001,286.191,316.571,316.571,734,640
Jul 8, 20241,304.001,315.001,297.201,306.831,306.83807,380
Jul 5, 20241,295.871,309.431,291.211,304.001,304.001,139,175
Jul 4, 20241,286.001,308.401,274.021,295.871,295.871,744,245
Jul 3, 20241,274.801,305.161,273.031,285.181,285.182,913,200
Jul 2, 20241,269.001,276.191,256.851,274.051,274.051,819,075
Jul 1, 20241,286.001,296.001,267.431,270.741,270.742,251,925
Jun 28, 20241,251.091,284.001,250.211,280.471,280.475,118,295
Jun 27, 20241,200.001,249.891,199.001,247.181,247.1812,168,270
Jun 26, 20241,212.701,218.931,205.061,214.011,214.011,958,240
Jun 25, 20241,218.001,219.041,203.211,215.681,215.681,977,490
Jun 24, 20241,199.601,220.001,194.601,210.991,210.991,624,525
Jun 21, 20241,194.201,211.001,191.031,202.291,202.292,150,475
Jun 20, 20241,185.001,199.201,177.601,194.161,194.162,489,735
Jun 19, 20241,198.391,199.931,184.001,191.241,191.243,056,645
Jun 18, 20241,209.601,212.401,196.001,198.251,198.253,076,985
Jun 14, 20241,219.201,223.701,207.021,217.051,217.051,985,020
Jun 13, 20241,223.981,223.981,206.301,219.171,219.172,191,150
Jun 12, 20241,212.001,217.001,198.201,212.011,212.011,932,925
Jun 11, 20241,217.001,220.051,205.601,207.851,207.852,581,810
Jun 10, 20241,212.261,231.531,200.811,221.231,221.233,148,275
Jun 7, 20241,178.191,216.821,175.251,212.261,212.263,747,525
Jun 6, 20241,167.001,185.201,156.321,178.191,178.193,598,380
Jun 5, 20241,147.581,176.341,145.161,164.831,164.832,542,820
Jun 4, 20241,161.401,165.471,120.001,146.161,146.163,287,175
Jun 3, 20241,187.581,187.581,155.431,156.661,156.662,087,555
May 31, 20241,179.991,180.931,150.571,158.371,158.375,146,590
May 30, 20241,195.001,195.001,166.601,174.751,174.753,005,220
May 29, 20241,197.001,203.591,182.921,200.151,200.152,533,990
May 28, 20241,174.431,201.021,174.431,193.061,193.063,966,010
May 27, 20241,173.151,177.991,159.221,174.541,174.543,366,290
May 24, 20241,179.281,181.821,167.701,173.151,173.152,122,215
May 23, 20241,180.491,186.601,167.001,179.541,179.542,827,915
May 22, 20241,170.001,181.001,158.081,174.551,174.552,605,110
May 21, 20241,162.191,166.661,154.601,155.961,155.962,456,865
May 17, 20241,170.081,171.291,158.201,159.911,159.913,006,695
May 16, 20241,185.601,185.601,141.801,170.081,170.083,660,485
May 15, 20241,177.001,193.391,172.001,175.001,175.001,458,405
May 14, 20241,187.781,189.081,171.001,173.761,173.761,186,650
May 13, 20241,184.201,189.801,170.101,181.711,181.71852,820
May 10, 20241,175.001,187.001,163.621,184.201,184.201,480,900
May 9, 20241,214.901,214.901,174.001,175.471,175.472,534,535

Related Tickers

NATCOPHARM.NS NATCO Pharma Limited
809.60
+0.88%
 
ZYDUSLIFE.NS Zydus Lifesciences Limited
878.65
+0.57%
 
CIPLA.NS Cipla Limited
1,480.00
-0.46%
 
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,744.80
-1.27%
 
LUPIN.NS Lupin Limited
2,037.40
+1.12%
 
DIVISLAB.NS Divi's Laboratories Limited
6,025.50
+1.09%
 
AUROPHARMA.NS Aurobindo Pharma Limited
1,164.40
+0.59%
 
TORNTPHARM.NS Torrent Pharmaceuticals Limited
3,141.20
-1.40%
 
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,398.20
-1.46%
 
ZYDUSLIFE.BO Zydus Lifesciences Limited
877.90
+0.69%