NSE - Delayed Quote • INR
Dr. Reddy's Laboratories Limited (DRREDDY.NS)
At close: 3:29 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 6,000.00 | 6,000.00 | 5,880.80 | 5,942.85 | 5,942.85 | 342,598 |
| Apr 18, 2024 | 6,099.95 | 6,127.50 | 5,937.65 | 5,957.15 | 5,957.15 | 597,736 |
| Apr 16, 2024 | 6,005.85 | 6,073.85 | 5,985.05 | 6,050.35 | 6,050.35 | 408,298 |
| Apr 15, 2024 | 6,073.20 | 6,073.20 | 5,982.25 | 6,010.85 | 6,010.85 | 269,933 |
| Apr 12, 2024 | 6,168.90 | 6,189.00 | 6,075.00 | 6,083.85 | 6,083.85 | 394,851 |
| Apr 10, 2024 | 6,199.90 | 6,199.90 | 6,145.00 | 6,157.90 | 6,157.90 | 196,084 |
| Apr 9, 2024 | 6,202.20 | 6,230.20 | 6,155.00 | 6,167.90 | 6,167.90 | 128,724 |
| Apr 8, 2024 | 6,217.45 | 6,226.75 | 6,135.05 | 6,174.55 | 6,174.55 | 284,105 |
| Apr 5, 2024 | 6,142.50 | 6,305.85 | 6,140.00 | 6,179.30 | 6,179.30 | 541,011 |
| Apr 4, 2024 | 6,155.00 | 6,175.00 | 6,047.50 | 6,142.50 | 6,142.50 | 399,019 |
| Apr 3, 2024 | 6,237.55 | 6,268.00 | 6,112.00 | 6,124.40 | 6,124.40 | 269,225 |
| Apr 2, 2024 | 6,268.95 | 6,268.95 | 6,206.00 | 6,237.55 | 6,237.55 | 238,206 |
| Apr 1, 2024 | 6,215.00 | 6,282.45 | 6,157.90 | 6,250.35 | 6,250.35 | 154,404 |
| Mar 28, 2024 | 6,078.00 | 6,209.80 | 6,078.00 | 6,157.90 | 6,157.90 | 517,383 |
| Mar 27, 2024 | 6,151.00 | 6,151.00 | 6,034.10 | 6,044.10 | 6,044.10 | 290,593 |
| Mar 26, 2024 | 6,190.00 | 6,211.45 | 6,106.05 | 6,134.85 | 6,134.85 | 272,255 |
| Mar 22, 2024 | 6,129.00 | 6,239.40 | 6,105.05 | 6,203.20 | 6,203.20 | 305,719 |
| Mar 21, 2024 | 6,125.00 | 6,156.00 | 6,060.00 | 6,128.20 | 6,128.20 | 325,246 |
| Mar 20, 2024 | 6,124.95 | 6,138.10 | 6,023.20 | 6,103.30 | 6,103.30 | 277,037 |
| Mar 19, 2024 | 6,335.00 | 6,335.00 | 6,123.45 | 6,134.90 | 6,134.90 | 316,367 |
| Mar 18, 2024 | 6,292.10 | 6,354.90 | 6,268.05 | 6,341.05 | 6,341.05 | 180,493 |
| Mar 15, 2024 | 6,285.10 | 6,308.55 | 6,214.50 | 6,284.90 | 6,284.90 | 485,947 |
| Mar 14, 2024 | 6,282.00 | 6,320.15 | 6,208.90 | 6,294.60 | 6,294.60 | 400,212 |
| Mar 13, 2024 | 6,302.40 | 6,350.00 | 6,248.80 | 6,303.80 | 6,303.80 | 210,265 |
| Mar 12, 2024 | 6,388.15 | 6,428.00 | 6,266.25 | 6,302.15 | 6,302.15 | 329,411 |
| Mar 11, 2024 | 6,369.00 | 6,423.60 | 6,310.00 | 6,387.45 | 6,387.45 | 282,473 |
| Mar 7, 2024 | 6,305.50 | 6,369.70 | 6,305.50 | 6,324.15 | 6,324.15 | 234,920 |
| Mar 6, 2024 | 6,303.30 | 6,332.00 | 6,190.00 | 6,314.65 | 6,314.65 | 241,426 |
| Mar 5, 2024 | 6,334.90 | 6,342.15 | 6,247.00 | 6,303.30 | 6,303.30 | 208,036 |
| Mar 4, 2024 | 6,240.00 | 6,439.35 | 6,239.00 | 6,335.10 | 6,335.10 | 439,211 |
| Mar 1, 2024 | 6,449.00 | 6,473.00 | 6,172.10 | 6,193.55 | 6,193.55 | 575,286 |
| Feb 29, 2024 | 6,382.05 | 6,472.90 | 6,357.10 | 6,424.25 | 6,424.25 | 1,102,788 |
| Feb 28, 2024 | 6,443.45 | 6,505.90 | 6,392.10 | 6,428.05 | 6,428.05 | 312,046 |
| Feb 27, 2024 | 6,416.00 | 6,459.60 | 6,385.25 | 6,449.60 | 6,449.60 | 193,295 |
| Feb 26, 2024 | 6,445.05 | 6,490.00 | 6,380.65 | 6,440.75 | 6,440.75 | 217,838 |
| Feb 23, 2024 | 6,367.70 | 6,494.05 | 6,363.00 | 6,442.15 | 6,442.15 | 368,451 |
| Feb 22, 2024 | 6,375.00 | 6,379.80 | 6,231.35 | 6,363.95 | 6,363.95 | 284,024 |
| Feb 21, 2024 | 6,387.00 | 6,402.55 | 6,305.00 | 6,349.15 | 6,349.15 | 199,179 |
| Feb 20, 2024 | 6,422.00 | 6,465.00 | 6,340.55 | 6,376.00 | 6,376.00 | 279,897 |
| Feb 19, 2024 | 6,317.15 | 6,453.95 | 6,315.00 | 6,417.15 | 6,417.15 | 278,704 |
| Feb 16, 2024 | 6,271.95 | 6,365.70 | 6,247.35 | 6,317.15 | 6,317.15 | 255,183 |
| Feb 15, 2024 | 6,240.10 | 6,299.00 | 6,206.10 | 6,252.65 | 6,252.65 | 293,819 |
| Feb 14, 2024 | 6,330.05 | 6,339.95 | 6,170.10 | 6,258.35 | 6,258.35 | 344,869 |
| Feb 13, 2024 | 6,350.00 | 6,409.85 | 6,311.05 | 6,335.35 | 6,335.35 | 417,335 |
| Feb 12, 2024 | 6,234.30 | 6,388.45 | 6,230.00 | 6,333.50 | 6,333.50 | 859,292 |
| Feb 9, 2024 | 6,140.00 | 6,205.20 | 6,104.20 | 6,155.85 | 6,155.85 | 247,794 |
| Feb 8, 2024 | 6,218.00 | 6,219.95 | 6,125.00 | 6,160.05 | 6,160.05 | 358,241 |
| Feb 7, 2024 | 6,166.00 | 6,190.00 | 6,130.60 | 6,179.75 | 6,179.75 | 590,655 |
| Feb 6, 2024 | 6,085.00 | 6,190.00 | 6,083.75 | 6,166.60 | 6,166.60 | 517,413 |
| Feb 5, 2024 | 6,039.00 | 6,138.00 | 5,991.10 | 6,094.45 | 6,094.45 | 425,297 |
| Feb 2, 2024 | 6,015.95 | 6,074.70 | 5,996.05 | 6,039.50 | 6,039.50 | 337,246 |
| Feb 1, 2024 | 6,089.45 | 6,149.40 | 5,950.10 | 5,993.15 | 5,993.15 | 622,511 |
| Jan 31, 2024 | 5,825.05 | 6,137.50 | 5,807.05 | 6,121.15 | 6,121.15 | 1,571,485 |
| Jan 30, 2024 | 5,898.95 | 5,949.00 | 5,831.00 | 5,840.95 | 5,840.95 | 315,317 |
| Jan 29, 2024 | 5,800.00 | 5,892.60 | 5,740.20 | 5,843.70 | 5,843.70 | 301,914 |
| Jan 25, 2024 | 5,902.10 | 5,925.00 | 5,822.00 | 5,855.50 | 5,855.50 | 535,502 |
| Jan 24, 2024 | 5,707.95 | 5,915.00 | 5,693.00 | 5,902.10 | 5,902.10 | 1,048,852 |
| Jan 23, 2024 | 5,651.90 | 5,754.00 | 5,640.95 | 5,674.40 | 5,674.40 | 465,989 |
| Jan 19, 2024 | 5,675.10 | 5,714.95 | 5,611.85 | 5,668.20 | 5,668.20 | 328,292 |
| Jan 18, 2024 | 5,647.45 | 5,668.30 | 5,520.65 | 5,649.95 | 5,649.95 | 345,527 |
| Jan 17, 2024 | 5,740.00 | 5,740.00 | 5,627.00 | 5,649.95 | 5,649.95 | 355,792 |
| Jan 16, 2024 | 5,790.00 | 5,790.00 | 5,706.05 | 5,758.15 | 5,758.15 | 228,429 |
| Jan 15, 2024 | 5,737.95 | 5,799.00 | 5,702.00 | 5,783.25 | 5,783.25 | 333,122 |
| Jan 12, 2024 | 5,734.85 | 5,734.85 | 5,646.05 | 5,688.85 | 5,688.85 | 277,142 |
| Jan 11, 2024 | 5,778.00 | 5,778.00 | 5,645.10 | 5,692.45 | 5,692.45 | 592,985 |
| Jan 10, 2024 | 5,749.05 | 5,800.00 | 5,690.20 | 5,787.20 | 5,787.20 | 254,771 |
| Jan 9, 2024 | 5,819.00 | 5,838.65 | 5,744.10 | 5,749.80 | 5,749.80 | 258,444 |
| Jan 8, 2024 | 5,880.90 | 5,881.00 | 5,732.60 | 5,761.35 | 5,761.35 | 241,140 |
| Jan 5, 2024 | 5,870.00 | 5,874.55 | 5,806.50 | 5,835.65 | 5,835.65 | 207,451 |
| Jan 4, 2024 | 5,922.15 | 5,922.15 | 5,825.00 | 5,842.20 | 5,842.20 | 409,660 |
| Jan 3, 2024 | 5,926.80 | 5,970.00 | 5,888.20 | 5,931.90 | 5,931.90 | 282,407 |
| Jan 2, 2024 | 5,807.05 | 5,949.00 | 5,805.65 | 5,926.80 | 5,926.80 | 573,856 |
| Jan 1, 2024 | 5,800.00 | 5,860.00 | 5,800.00 | 5,821.65 | 5,821.65 | 195,680 |
| Dec 29, 2023 | 5,830.10 | 5,844.50 | 5,761.00 | 5,797.90 | 5,797.90 | 290,523 |
| Dec 28, 2023 | 5,718.85 | 5,890.80 | 5,670.90 | 5,858.55 | 5,858.55 | 977,709 |
| Dec 27, 2023 | 5,634.80 | 5,722.00 | 5,601.30 | 5,714.50 | 5,714.50 | 294,776 |
| Dec 26, 2023 | 5,627.50 | 5,695.00 | 5,602.55 | 5,632.15 | 5,632.15 | 331,653 |
| Dec 22, 2023 | 5,578.00 | 5,656.00 | 5,560.00 | 5,627.70 | 5,627.70 | 263,008 |
| Dec 21, 2023 | 5,540.00 | 5,594.00 | 5,471.20 | 5,554.50 | 5,554.50 | 336,380 |
| Dec 20, 2023 | 5,650.00 | 5,671.10 | 5,552.05 | 5,579.15 | 5,579.15 | 261,446 |
| Dec 19, 2023 | 5,620.00 | 5,646.00 | 5,593.00 | 5,637.45 | 5,637.45 | 224,674 |
| Dec 18, 2023 | 5,585.00 | 5,689.00 | 5,574.95 | 5,591.05 | 5,591.05 | 655,852 |
| Dec 15, 2023 | 5,600.00 | 5,615.00 | 5,542.00 | 5,589.45 | 5,589.45 | 727,244 |
| Dec 14, 2023 | 5,611.85 | 5,626.60 | 5,567.90 | 5,573.35 | 5,573.35 | 632,912 |
| Dec 13, 2023 | 5,564.45 | 5,610.00 | 5,530.35 | 5,598.65 | 5,598.65 | 622,395 |
| Dec 12, 2023 | 5,500.00 | 5,634.80 | 5,477.40 | 5,540.35 | 5,540.35 | 856,305 |
| Dec 11, 2023 | 5,500.00 | 5,578.00 | 5,370.00 | 5,473.50 | 5,473.50 | 1,898,630 |
| Dec 8, 2023 | 5,784.85 | 5,784.85 | 5,712.00 | 5,763.90 | 5,763.90 | 228,505 |
| Dec 7, 2023 | 5,770.35 | 5,849.90 | 5,750.35 | 5,785.10 | 5,785.10 | 758,230 |
| Dec 6, 2023 | 5,796.00 | 5,820.00 | 5,708.05 | 5,730.35 | 5,730.35 | 531,941 |
| Dec 5, 2023 | 5,765.00 | 5,819.00 | 5,742.00 | 5,776.45 | 5,776.45 | 224,375 |
| Dec 4, 2023 | 5,800.00 | 5,800.00 | 5,728.40 | 5,756.00 | 5,756.00 | 224,260 |
| Dec 1, 2023 | 5,800.00 | 5,856.55 | 5,739.45 | 5,749.40 | 5,749.40 | 278,300 |
| Nov 30, 2023 | 5,725.00 | 5,800.00 | 5,716.00 | 5,788.15 | 5,788.15 | 853,552 |
| Nov 29, 2023 | 5,697.90 | 5,744.00 | 5,654.00 | 5,715.35 | 5,715.35 | 320,477 |
| Nov 28, 2023 | 5,647.00 | 5,714.45 | 5,647.00 | 5,675.80 | 5,675.80 | 311,158 |
| Nov 24, 2023 | 5,649.95 | 5,756.85 | 5,615.00 | 5,646.15 | 5,646.15 | 461,081 |
| Nov 23, 2023 | 5,675.00 | 5,684.45 | 5,608.85 | 5,644.65 | 5,644.65 | 302,260 |
| Nov 22, 2023 | 5,655.10 | 5,730.00 | 5,655.10 | 5,664.55 | 5,664.55 | 424,916 |
| Nov 21, 2023 | 5,610.00 | 5,678.95 | 5,605.50 | 5,646.45 | 5,646.45 | 380,693 |
| Nov 20, 2023 | 5,614.95 | 5,656.10 | 5,585.90 | 5,604.15 | 5,604.15 | 400,325 |
| Nov 17, 2023 | 5,565.00 | 5,639.50 | 5,545.00 | 5,611.55 | 5,611.55 | 424,126 |
| Nov 16, 2023 | 5,425.00 | 5,575.00 | 5,420.85 | 5,544.25 | 5,544.25 | 339,012 |
| Nov 15, 2023 | 5,430.95 | 5,455.15 | 5,405.00 | 5,419.95 | 5,419.95 | 284,481 |
| Nov 13, 2023 | 5,430.00 | 5,481.80 | 5,382.10 | 5,419.85 | 5,419.85 | 171,182 |
| Nov 10, 2023 | 5,439.95 | 5,450.70 | 5,372.00 | 5,424.90 | 5,424.90 | 228,984 |
| Nov 9, 2023 | 5,478.90 | 5,498.95 | 5,440.00 | 5,457.95 | 5,457.95 | 328,532 |
| Nov 8, 2023 | 5,428.90 | 5,500.35 | 5,406.60 | 5,453.55 | 5,453.55 | 419,391 |
| Nov 7, 2023 | 5,374.00 | 5,473.05 | 5,319.80 | 5,404.35 | 5,404.35 | 699,747 |
| Nov 6, 2023 | 5,300.00 | 5,357.15 | 5,283.20 | 5,338.10 | 5,338.10 | 569,497 |
| Nov 3, 2023 | 5,377.00 | 5,377.00 | 5,247.10 | 5,263.05 | 5,263.05 | 584,361 |
| Nov 2, 2023 | 5,380.00 | 5,415.00 | 5,323.40 | 5,338.50 | 5,338.50 | 473,167 |
| Nov 1, 2023 | 5,385.00 | 5,420.40 | 5,314.50 | 5,346.45 | 5,346.45 | 275,333 |
| Oct 31, 2023 | 5,374.00 | 5,440.95 | 5,353.10 | 5,367.55 | 5,367.55 | 376,814 |
| Oct 30, 2023 | 5,393.95 | 5,393.95 | 5,205.55 | 5,345.35 | 5,345.35 | 538,320 |
| Oct 27, 2023 | 5,421.90 | 5,453.95 | 5,351.00 | 5,397.30 | 5,397.30 | 431,945 |
| Oct 26, 2023 | 5,498.00 | 5,517.50 | 5,340.90 | 5,421.95 | 5,421.95 | 308,829 |
| Oct 25, 2023 | 5,600.00 | 5,612.20 | 5,500.00 | 5,513.85 | 5,513.85 | 420,896 |
| Oct 23, 2023 | 5,525.50 | 5,666.95 | 5,525.50 | 5,551.95 | 5,551.95 | 361,957 |
| Oct 20, 2023 | 5,620.05 | 5,620.05 | 5,551.00 | 5,569.30 | 5,569.30 | 228,275 |
| Oct 19, 2023 | 5,674.75 | 5,674.75 | 5,610.50 | 5,630.90 | 5,630.90 | 505,169 |
| Oct 18, 2023 | 5,544.50 | 5,694.75 | 5,541.80 | 5,677.45 | 5,677.45 | 602,971 |
| Oct 17, 2023 | 5,487.00 | 5,573.00 | 5,485.05 | 5,544.10 | 5,544.10 | 325,352 |
| Oct 16, 2023 | 5,489.00 | 5,507.00 | 5,460.00 | 5,493.10 | 5,493.10 | 171,844 |
| Oct 13, 2023 | 5,427.20 | 5,524.10 | 5,421.60 | 5,460.20 | 5,460.20 | 326,651 |
| Oct 12, 2023 | 5,567.60 | 5,584.05 | 5,515.00 | 5,530.20 | 5,530.20 | 339,049 |
| Oct 11, 2023 | 5,510.00 | 5,588.00 | 5,510.00 | 5,567.60 | 5,567.60 | 392,248 |
| Oct 10, 2023 | 5,484.00 | 5,487.00 | 5,428.00 | 5,478.55 | 5,478.55 | 303,926 |
| Oct 9, 2023 | 5,410.05 | 5,527.35 | 5,400.15 | 5,494.85 | 5,494.85 | 473,622 |
| Oct 6, 2023 | 5,435.00 | 5,487.20 | 5,409.20 | 5,424.90 | 5,424.90 | 314,598 |
| Oct 5, 2023 | 5,460.00 | 5,475.00 | 5,400.00 | 5,407.25 | 5,407.25 | 411,706 |
| Oct 4, 2023 | 5,465.00 | 5,499.00 | 5,401.50 | 5,417.80 | 5,417.80 | 421,906 |
| Oct 3, 2023 | 5,586.90 | 5,586.90 | 5,450.00 | 5,461.70 | 5,461.70 | 413,048 |
| Sep 29, 2023 | 5,469.00 | 5,630.00 | 5,453.25 | 5,587.00 | 5,587.00 | 620,391 |
| Sep 28, 2023 | 5,507.45 | 5,507.45 | 5,411.00 | 5,429.10 | 5,429.10 | 386,311 |
| Sep 27, 2023 | 5,514.00 | 5,605.00 | 5,480.05 | 5,496.45 | 5,496.45 | 488,778 |
| Sep 26, 2023 | 5,459.00 | 5,526.95 | 5,449.00 | 5,467.75 | 5,467.75 | 275,983 |
| Sep 25, 2023 | 5,529.85 | 5,539.90 | 5,428.00 | 5,438.75 | 5,438.75 | 243,409 |
| Sep 22, 2023 | 5,668.50 | 5,693.90 | 5,502.00 | 5,517.05 | 5,517.05 | 489,557 |
| Sep 21, 2023 | 5,615.50 | 5,697.00 | 5,612.85 | 5,668.50 | 5,668.50 | 585,343 |
| Sep 20, 2023 | 5,721.85 | 5,721.85 | 5,602.00 | 5,615.05 | 5,615.05 | 453,281 |
| Sep 18, 2023 | 5,821.00 | 5,828.80 | 5,721.90 | 5,728.00 | 5,728.00 | 251,348 |
| Sep 15, 2023 | 5,776.60 | 5,842.85 | 5,733.10 | 5,819.50 | 5,819.50 | 413,821 |
| Sep 14, 2023 | 5,770.00 | 5,776.30 | 5,704.55 | 5,744.65 | 5,744.65 | 227,946 |
| Sep 13, 2023 | 5,710.00 | 5,759.50 | 5,671.30 | 5,738.90 | 5,738.90 | 314,323 |
| Sep 12, 2023 | 5,639.95 | 5,717.00 | 5,626.00 | 5,673.80 | 5,673.80 | 516,243 |
| Sep 11, 2023 | 5,595.00 | 5,664.00 | 5,585.05 | 5,613.80 | 5,613.80 | 262,786 |
| Sep 8, 2023 | 5,631.00 | 5,633.65 | 5,570.00 | 5,583.80 | 5,583.80 | 184,790 |
| Sep 7, 2023 | 5,582.95 | 5,654.50 | 5,581.25 | 5,615.15 | 5,615.15 | 526,843 |
| Sep 6, 2023 | 5,579.80 | 5,634.95 | 5,559.25 | 5,583.30 | 5,583.30 | 451,329 |
| Sep 5, 2023 | 5,640.00 | 5,640.00 | 5,560.55 | 5,578.90 | 5,578.90 | 393,694 |
| Sep 4, 2023 | 5,585.00 | 5,666.70 | 5,578.55 | 5,659.45 | 5,659.45 | 294,604 |
| Sep 1, 2023 | 5,630.00 | 5,634.25 | 5,550.10 | 5,578.55 | 5,578.55 | 221,056 |
| Aug 31, 2023 | 5,649.75 | 5,695.00 | 5,590.00 | 5,607.85 | 5,607.85 | 635,775 |
| Aug 30, 2023 | 5,737.80 | 5,756.05 | 5,640.00 | 5,649.75 | 5,649.75 | 710,363 |
| Aug 29, 2023 | 5,770.00 | 5,786.50 | 5,715.00 | 5,723.80 | 5,723.80 | 651,617 |
| Aug 28, 2023 | 5,780.00 | 5,829.00 | 5,727.20 | 5,775.90 | 5,775.90 | 470,154 |
| Aug 25, 2023 | 5,890.00 | 5,890.00 | 5,770.55 | 5,779.25 | 5,779.25 | 942,648 |
| Aug 24, 2023 | 5,980.00 | 5,989.70 | 5,891.20 | 5,907.15 | 5,907.15 | 824,946 |
| Aug 23, 2023 | 5,920.00 | 5,974.95 | 5,912.00 | 5,953.35 | 5,953.35 | 628,526 |
| Aug 22, 2023 | 5,919.00 | 5,945.00 | 5,872.80 | 5,925.55 | 5,925.55 | 337,645 |
| Aug 21, 2023 | 5,870.25 | 5,925.00 | 5,853.95 | 5,910.85 | 5,910.85 | 266,928 |
| Aug 18, 2023 | 5,899.50 | 5,980.00 | 5,840.60 | 5,874.45 | 5,874.45 | 856,329 |
| Aug 17, 2023 | 5,871.35 | 5,907.05 | 5,855.90 | 5,880.65 | 5,880.65 | 427,614 |
| Aug 16, 2023 | 5,830.00 | 5,889.50 | 5,775.00 | 5,857.85 | 5,857.85 | 861,653 |
| Aug 14, 2023 | 5,829.95 | 5,879.00 | 5,800.00 | 5,823.35 | 5,823.35 | 433,519 |
| Aug 11, 2023 | 5,854.00 | 5,885.05 | 5,808.15 | 5,823.00 | 5,823.00 | 451,392 |
| Aug 10, 2023 | 5,880.10 | 5,916.65 | 5,806.00 | 5,851.15 | 5,851.15 | 552,662 |
| Aug 9, 2023 | 5,671.10 | 5,883.75 | 5,671.10 | 5,871.00 | 5,871.00 | 2,013,403 |
| Aug 8, 2023 | 5,652.00 | 5,738.95 | 5,645.00 | 5,657.95 | 5,657.95 | 597,402 |
| Aug 7, 2023 | 5,660.00 | 5,688.00 | 5,618.90 | 5,630.70 | 5,630.70 | 499,966 |
| Aug 4, 2023 | 5,659.60 | 5,711.00 | 5,640.00 | 5,649.55 | 5,649.55 | 345,304 |
| Aug 3, 2023 | 5,645.00 | 5,734.00 | 5,621.50 | 5,659.50 | 5,659.50 | 514,104 |
| Aug 2, 2023 | 5,667.10 | 5,695.85 | 5,634.45 | 5,660.45 | 5,660.45 | 358,359 |
| Aug 1, 2023 | 5,639.85 | 5,709.35 | 5,607.10 | 5,667.05 | 5,667.05 | 424,547 |
| Jul 31, 2023 | 5,584.55 | 5,660.40 | 5,570.00 | 5,640.45 | 5,640.45 | 319,898 |
| Jul 28, 2023 | 5,512.00 | 5,618.00 | 5,512.00 | 5,583.00 | 5,583.00 | 636,108 |
| Jul 27, 2023 | 5,530.00 | 5,614.00 | 5,420.05 | 5,507.00 | 5,507.00 | 1,507,811 |
| Jul 26, 2023 | 5,440.00 | 5,490.00 | 5,401.05 | 5,475.65 | 5,475.65 | 340,212 |
| Jul 25, 2023 | 5,420.00 | 5,479.95 | 5,391.85 | 5,425.40 | 5,425.40 | 432,431 |
| Jul 24, 2023 | 5,278.25 | 5,436.85 | 5,278.25 | 5,391.70 | 5,391.70 | 423,905 |
| Jul 21, 2023 | 5,323.30 | 5,339.75 | 5,277.60 | 5,288.20 | 5,288.20 | 230,074 |
| Jul 20, 2023 | 5,249.00 | 5,394.70 | 5,240.00 | 5,339.30 | 5,339.30 | 1,203,206 |
| Jul 19, 2023 | 5,184.00 | 5,270.00 | 5,161.60 | 5,221.35 | 5,221.35 | 392,317 |
| Jul 18, 2023 | 5,203.50 | 5,215.70 | 5,146.55 | 5,191.00 | 5,191.00 | 257,391 |
| Jul 17, 2023 | 5,099.65 | 5,245.00 | 5,093.00 | 5,229.75 | 5,229.75 | 395,354 |
| Jul 14, 2023 | 5,155.00 | 5,164.90 | 5,076.25 | 5,092.05 | 5,092.05 | 388,409 |
| Jul 13, 2023 | 5,190.00 | 5,203.15 | 5,134.90 | 5,142.45 | 5,142.45 | 406,983 |
| Jul 12, 2023 | 5,150.00 | 5,198.95 | 5,130.00 | 5,189.00 | 5,189.00 | 240,718 |
| Jul 11, 2023 | 40.00 Dividend | |||||
| Jul 11, 2023 | 5,144.00 | 5,215.00 | 5,113.55 | 5,165.85 | 5,165.85 | 211,361 |
| Jul 10, 2023 | 5,194.95 | 5,215.00 | 5,145.00 | 5,154.95 | 5,114.95 | 200,725 |
| Jul 7, 2023 | 5,230.00 | 5,273.15 | 5,110.00 | 5,182.50 | 5,142.29 | 554,344 |
| Jul 6, 2023 | 5,178.45 | 5,258.50 | 5,170.00 | 5,231.80 | 5,191.20 | 506,874 |
| Jul 5, 2023 | 5,185.00 | 5,201.80 | 5,137.00 | 5,178.35 | 5,138.17 | 282,054 |
| Jul 4, 2023 | 5,114.90 | 5,204.75 | 5,085.05 | 5,188.40 | 5,148.14 | 372,667 |
| Jul 3, 2023 | 5,159.60 | 5,179.00 | 5,090.30 | 5,098.30 | 5,058.74 | 234,827 |
| Jun 30, 2023 | 5,116.00 | 5,174.95 | 5,110.10 | 5,159.60 | 5,119.56 | 486,141 |
| Jun 28, 2023 | 5,025.55 | 5,119.40 | 5,004.35 | 5,107.85 | 5,068.22 | 885,268 |
| Jun 27, 2023 | 5,041.60 | 5,086.55 | 5,016.00 | 5,025.60 | 4,986.60 | 666,063 |
| Jun 26, 2023 | 4,989.90 | 5,074.00 | 4,952.00 | 5,041.60 | 5,002.48 | 721,425 |
| Jun 23, 2023 | 4,901.00 | 5,015.00 | 4,901.00 | 4,993.90 | 4,955.15 | 558,228 |
| Jun 22, 2023 | 4,911.55 | 4,926.95 | 4,890.00 | 4,899.45 | 4,861.43 | 248,570 |
| Jun 21, 2023 | 4,921.95 | 4,950.00 | 4,893.70 | 4,910.40 | 4,872.30 | 224,710 |
| Jun 20, 2023 | 4,879.00 | 4,926.75 | 4,867.05 | 4,901.20 | 4,863.17 | 214,151 |
| Jun 19, 2023 | 4,951.00 | 5,024.00 | 4,862.05 | 4,879.00 | 4,841.14 | 708,151 |
| Jun 16, 2023 | 4,844.85 | 4,940.00 | 4,825.15 | 4,915.05 | 4,876.91 | 762,903 |
| Jun 15, 2023 | 4,696.60 | 4,855.00 | 4,696.00 | 4,803.45 | 4,766.18 | 726,149 |
| Jun 14, 2023 | 4,707.80 | 4,729.55 | 4,685.00 | 4,699.00 | 4,662.54 | 180,251 |
| Jun 13, 2023 | 4,700.00 | 4,728.80 | 4,658.05 | 4,702.00 | 4,665.51 | 258,981 |
| Jun 12, 2023 | 4,695.00 | 4,695.00 | 4,654.45 | 4,675.65 | 4,639.37 | 143,574 |
| Jun 9, 2023 | 4,681.05 | 4,705.00 | 4,645.60 | 4,666.80 | 4,630.59 | 216,940 |
| Jun 8, 2023 | 4,675.00 | 4,693.00 | 4,637.00 | 4,649.40 | 4,613.32 | 240,698 |
| Jun 7, 2023 | 4,650.00 | 4,678.00 | 4,645.10 | 4,673.75 | 4,637.48 | 227,905 |
| Jun 6, 2023 | 4,610.00 | 4,640.00 | 4,605.00 | 4,636.65 | 4,600.67 | 232,331 |
| Jun 5, 2023 | 4,631.00 | 4,652.00 | 4,596.70 | 4,603.55 | 4,567.83 | 226,428 |
| Jun 2, 2023 | 4,568.95 | 4,620.00 | 4,565.05 | 4,610.45 | 4,574.68 | 501,913 |
| Jun 1, 2023 | 4,509.85 | 4,559.95 | 4,501.05 | 4,552.05 | 4,516.73 | 305,791 |
| May 31, 2023 | 4,510.00 | 4,529.65 | 4,480.95 | 4,501.05 | 4,466.12 | 1,262,701 |
| May 30, 2023 | 4,556.25 | 4,556.25 | 4,498.85 | 4,518.90 | 4,483.84 | 273,989 |
| May 29, 2023 | 4,547.90 | 4,569.00 | 4,520.00 | 4,556.25 | 4,520.90 | 185,628 |
| May 26, 2023 | 4,505.05 | 4,539.00 | 4,499.95 | 4,530.95 | 4,495.79 | 150,587 |
| May 25, 2023 | 4,533.90 | 4,533.90 | 4,482.40 | 4,503.95 | 4,469.00 | 206,764 |
| May 24, 2023 | 4,465.00 | 4,524.00 | 4,459.90 | 4,519.25 | 4,484.18 | 336,733 |
| May 23, 2023 | 4,458.10 | 4,499.65 | 4,446.05 | 4,460.55 | 4,425.94 | 323,295 |
| May 22, 2023 | 4,409.00 | 4,469.85 | 4,384.25 | 4,457.65 | 4,423.06 | 244,976 |
| May 19, 2023 | 4,427.95 | 4,440.00 | 4,384.05 | 4,391.95 | 4,357.87 | 326,081 |
| May 18, 2023 | 4,492.00 | 4,502.20 | 4,404.90 | 4,423.10 | 4,388.78 | 425,447 |
| May 17, 2023 | 4,519.80 | 4,545.05 | 4,451.10 | 4,481.50 | 4,446.73 | 349,961 |
| May 16, 2023 | 4,523.00 | 4,547.90 | 4,504.55 | 4,515.05 | 4,480.02 | 286,047 |
| May 15, 2023 | 4,470.15 | 4,532.10 | 4,446.50 | 4,518.55 | 4,483.49 | 317,753 |
| May 12, 2023 | 4,544.95 | 4,544.95 | 4,445.00 | 4,466.10 | 4,431.45 | 1,048,404 |
| May 11, 2023 | 4,675.00 | 4,700.00 | 4,524.05 | 4,532.00 | 4,496.83 | 2,783,359 |
| May 10, 2023 | 4,964.85 | 4,964.85 | 4,839.90 | 4,867.30 | 4,829.53 | 454,301 |
| May 9, 2023 | 4,918.05 | 4,939.90 | 4,890.05 | 4,933.25 | 4,894.97 | 309,059 |
| May 8, 2023 | 4,945.00 | 4,966.70 | 4,846.65 | 4,907.10 | 4,869.02 | 238,183 |
| May 5, 2023 | 4,974.95 | 4,989.00 | 4,925.55 | 4,942.50 | 4,904.15 | 92,309 |
| May 4, 2023 | 4,952.25 | 4,975.00 | 4,920.35 | 4,968.00 | 4,929.45 | 201,327 |
| May 3, 2023 | 4,949.90 | 4,960.00 | 4,915.00 | 4,952.25 | 4,913.82 | 176,775 |
| May 2, 2023 | 4,903.40 | 4,958.95 | 4,903.40 | 4,950.40 | 4,911.99 | 241,978 |
| Apr 28, 2023 | 4,918.55 | 4,935.00 | 4,877.10 | 4,929.85 | 4,891.60 | 247,044 |
| Apr 27, 2023 | 4,845.00 | 4,939.00 | 4,818.10 | 4,918.55 | 4,880.38 | 219,656 |
| Apr 26, 2023 | 4,810.00 | 4,874.25 | 4,810.00 | 4,845.10 | 4,807.50 | 204,153 |
| Apr 25, 2023 | 4,803.55 | 4,841.15 | 4,757.75 | 4,833.30 | 4,795.80 | 327,997 |
| Apr 24, 2023 | 4,854.00 | 4,854.00 | 4,752.10 | 4,806.10 | 4,768.81 | 438,166 |
| Apr 21, 2023 | 4,858.10 | 4,879.00 | 4,823.15 | 4,868.75 | 4,830.97 | 331,439 |
| Apr 20, 2023 | 4,916.00 | 4,916.00 | 4,822.25 | 4,858.20 | 4,820.50 | 635,170 |
| Apr 19, 2023 | 4,887.40 | 4,940.00 | 4,880.55 | 4,909.35 | 4,871.26 | 384,187 |
Related Tickers
DIVISLAB.NS Divi's Laboratories Limited
3,671.70
-1.00%
LUPIN.NS Lupin Limited
1,547.55
-2.92%
SUNPHARMA.NS Sun Pharmaceutical Industries Limited
1,522.80
+0.42%
TORNTPHARM.NS Torrent Pharmaceuticals Limited
2,539.40
-0.29%
NATCOPHARM.NS NATCO Pharma Limited
999.40
+0.34%
ZYDUSLIFE.NS Zydus Lifesciences Limited
922.15
-1.58%
AUROPHARMA.NS Aurobindo Pharma Limited
1,087.05
-2.46%
GLENMARK.NS Glenmark Pharmaceuticals Limited
1,026.40
-1.48%
ALKEM.NS Alkem Laboratories Limited
4,616.35
-0.74%
LAURUSLABS.NS Laurus Labs Limited
426.50
-1.14%