DR. REDDYS LABORATORIES LIMITED (drreddy)
PHARMA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1229.7 | 1229.7 | 1226.6 | 1228.5 | 20000 |
| 2025-05-20 15:28:00 | 1227.1 | 1229.7 | 1227.1 | 1229.7 | 21250 |
| 2025-05-20 15:27:00 | 1226.7 | 1227.1 | 1226.7 | 1227.1 | 14375 |
| 2025-05-20 15:26:00 | 1226.9 | 1227.0 | 1226.6 | 1226.6 | 5625 |
| 2025-05-20 15:25:00 | 1226.8 | 1227.5 | 1226.8 | 1226.9 | 7500 |
| 2025-05-20 15:24:00 | 1228.2 | 1228.2 | 1226.5 | 1226.8 | 32500 |
| 2025-05-20 15:23:00 | 1228.2 | 1228.8 | 1227.7 | 1228.2 | 26875 |
| 2025-05-20 15:22:00 | 1227.8 | 1228.7 | 1227.8 | 1228.0 | 25625 |
| 2025-05-20 15:21:00 | 1228.0 | 1228.5 | 1227.3 | 1228.2 | 14375 |
| 2025-05-20 15:20:00 | 1226.1 | 1227.9 | 1226.0 | 1227.9 | 50000 |
| 2025-05-20 15:19:00 | 1226.3 | 1226.3 | 1225.7 | 1226.2 | 6875 |
| 2025-05-20 15:18:00 | 1226.0 | 1226.9 | 1225.8 | 1226.4 | 24375 |
| 2025-05-20 15:17:00 | 1225.9 | 1227.1 | 1225.5 | 1226.0 | 16875 |
| 2025-05-20 15:16:00 | 1227.3 | 1227.3 | 1225.5 | 1226.3 | 25625 |
| 2025-05-20 15:15:00 | 1227.1 | 1227.7 | 1226.2 | 1226.7 | 26875 |
| 2025-05-20 15:14:00 | 1227.4 | 1227.4 | 1226.5 | 1226.9 | 23125 |
| 2025-05-20 15:13:00 | 1226.5 | 1227.2 | 1226.1 | 1226.9 | 25000 |
| 2025-05-20 15:12:00 | 1226.3 | 1227.2 | 1226.0 | 1226.2 | 18125 |
| 2025-05-20 15:11:00 | 1226.8 | 1226.9 | 1225.5 | 1226.0 | 27500 |
| 2025-05-20 15:10:00 | 1226.1 | 1227.6 | 1225.3 | 1226.1 | 39375 |
| 2025-05-20 15:09:00 | 1225.9 | 1227.4 | 1225.4 | 1226.1 | 39375 |
| 2025-05-20 15:08:00 | 1226.0 | 1226.4 | 1225.3 | 1226.4 | 15000 |
| 2025-05-20 15:07:00 | 1225.1 | 1226.0 | 1225.0 | 1225.3 | 26250 |
| 2025-05-20 15:06:00 | 1227.5 | 1227.7 | 1225.2 | 1225.7 | 26875 |
| 2025-05-20 15:05:00 | 1227.7 | 1227.9 | 1226.9 | 1227.6 | 18750 |
| 2025-05-20 15:04:00 | 1228.3 | 1228.4 | 1227.2 | 1227.4 | 13750 |
| 2025-05-20 15:03:00 | 1228.6 | 1229.0 | 1227.9 | 1227.9 | 16875 |
| 2025-05-20 15:02:00 | 1229.0 | 1229.1 | 1227.8 | 1227.9 | 17500 |
| 2025-05-20 15:01:00 | 1227.7 | 1229.1 | 1227.5 | 1228.0 | 24375 |
| 2025-05-20 15:00:00 | 1226.9 | 1228.6 | 1226.9 | 1227.6 | 17500 |
| 2025-05-20 14:59:00 | 1227.2 | 1227.9 | 1226.9 | 1226.9 | 13125 |
| 2025-05-20 14:58:00 | 1226.7 | 1227.5 | 1226.2 | 1227.2 | 14375 |
| 2025-05-20 14:57:00 | 1227.9 | 1228.1 | 1226.6 | 1226.6 | 21250 |
| 2025-05-20 14:56:00 | 1228.3 | 1228.7 | 1227.3 | 1227.5 | 11875 |
| 2025-05-20 14:55:00 | 1227.7 | 1228.9 | 1227.5 | 1227.8 | 15625 |
| 2025-05-20 14:54:00 | 1228.6 | 1228.6 | 1227.5 | 1228.3 | 15000 |
| 2025-05-20 14:53:00 | 1229.8 | 1229.8 | 1227.5 | 1228.5 | 20625 |
| 2025-05-20 14:52:00 | 1229.7 | 1229.8 | 1229.0 | 1229.8 | 11875 |
| 2025-05-20 14:51:00 | 1229.1 | 1229.5 | 1228.7 | 1229.5 | 11250 |
| 2025-05-20 14:50:00 | 1228.4 | 1229.3 | 1227.7 | 1228.5 | 16250 |
| 2025-05-20 14:49:00 | 1226.8 | 1228.3 | 1226.4 | 1228.2 | 16875 |
| 2025-05-20 14:48:00 | 1225.9 | 1227.7 | 1225.9 | 1227.6 | 11250 |
| 2025-05-20 14:47:00 | 1225.9 | 1227.2 | 1225.3 | 1225.8 | 15000 |
| 2025-05-20 14:46:00 | 1225.8 | 1226.9 | 1225.0 | 1226.0 | 13125 |
| 2025-05-20 14:45:00 | 1225.1 | 1225.8 | 1223.9 | 1225.7 | 20625 |
| 2025-05-20 14:44:00 | 1224.6 | 1225.6 | 1224.0 | 1225.0 | 11250 |
| 2025-05-20 14:43:00 | 1224.2 | 1225.1 | 1223.8 | 1223.8 | 13750 |
| 2025-05-20 14:42:00 | 1225.6 | 1225.6 | 1224.2 | 1224.2 | 16250 |
| 2025-05-20 14:41:00 | 1226.4 | 1226.8 | 1224.7 | 1225.1 | 29375 |
| 2025-05-20 14:40:00 | 1227.6 | 1227.6 | 1226.1 | 1226.3 | 13125 |
| 2025-05-20 14:39:00 | 1227.4 | 1227.5 | 1226.6 | 1227.0 | 11250 |
| 2025-05-20 14:38:00 | 1227.0 | 1228.1 | 1226.4 | 1227.2 | 15000 |
| 2025-05-20 14:37:00 | 1226.7 | 1227.6 | 1225.9 | 1226.3 | 13750 |
| 2025-05-20 14:36:00 | 1227.5 | 1227.5 | 1225.7 | 1226.6 | 23125 |
| 2025-05-20 14:35:00 | 1227.2 | 1228.2 | 1226.5 | 1227.3 | 18750 |
| 2025-05-20 14:34:00 | 1225.9 | 1227.2 | 1225.7 | 1227.2 | 15625 |
| 2025-05-20 14:33:00 | 1226.0 | 1226.3 | 1224.7 | 1226.1 | 12500 |
| 2025-05-20 14:32:00 | 1225.7 | 1226.3 | 1225.0 | 1225.2 | 10625 |
| 2025-05-20 14:31:00 | 1225.3 | 1226.0 | 1224.7 | 1225.8 | 38750 |
| 2025-05-20 14:30:00 | 1224.3 | 1226.0 | 1223.5 | 1225.6 | 26875 |
| 2025-05-20 14:29:00 | 1226.0 | 1226.0 | 1224.3 | 1225.0 | 7500 |
| 2025-05-20 14:28:00 | 1220.0 | 1226.0 | 1220.0 | 1226.0 | 197500 |
| 2025-05-20 14:27:00 | 1219.2 | 1219.4 | 1218.8 | 1218.9 | 17500 |
| 2025-05-20 14:26:00 | 1220.0 | 1220.0 | 1219.0 | 1219.2 | 8750 |
| 2025-05-20 14:25:00 | 1220.2 | 1220.2 | 1220.0 | 1220.0 | 3750 |
| 2025-05-20 14:24:00 | 1221.3 | 1221.3 | 1220.4 | 1221.1 | 7500 |
| 2025-05-20 14:23:00 | 1221.0 | 1221.6 | 1221.0 | 1221.3 | 5625 |
| 2025-05-20 14:22:00 | 1222.3 | 1223.0 | 1221.0 | 1221.0 | 16250 |
| 2025-05-20 14:21:00 | 1221.3 | 1222.0 | 1220.9 | 1222.0 | 20000 |
| 2025-05-20 14:20:00 | 1222.5 | 1222.5 | 1220.7 | 1221.3 | 16250 |
| 2025-05-20 14:19:00 | 1223.0 | 1223.0 | 1222.5 | 1222.5 | 1250 |
| 2025-05-20 14:18:00 | 1223.8 | 1223.8 | 1222.3 | 1223.0 | 7500 |
| 2025-05-20 14:17:00 | 1223.4 | 1223.8 | 1223.4 | 1223.8 | 5625 |
| 2025-05-20 14:16:00 | 1223.5 | 1223.8 | 1223.1 | 1223.2 | 5000 |
| 2025-05-20 14:15:00 | 1224.5 | 1224.5 | 1224.1 | 1224.1 | 3125 |
| 2025-05-20 14:14:00 | 1225.5 | 1225.5 | 1224.5 | 1224.5 | 6250 |
| 2025-05-20 14:13:00 | 1225.8 | 1225.8 | 1225.5 | 1225.5 | 2500 |
| 2025-05-20 14:12:00 | 1225.5 | 1225.8 | 1225.5 | 1225.8 | 625 |
| 2025-05-20 14:11:00 | 1225.6 | 1225.6 | 1225.5 | 1225.5 | 1250 |
| 2025-05-20 14:10:00 | 1226.4 | 1226.4 | 1225.6 | 1225.6 | 2500 |
| 2025-05-20 14:09:00 | 1225.4 | 1226.4 | 1225.0 | 1226.4 | 5625 |
| 2025-05-20 14:08:00 | 1225.6 | 1226.0 | 1225.4 | 1225.4 | 4375 |
| 2025-05-20 14:07:00 | 1225.7 | 1226.1 | 1225.7 | 1226.1 | 1250 |
| 2025-05-20 14:06:00 | 1225.6 | 1226.5 | 1225.6 | 1225.7 | 7500 |
| 2025-05-20 14:05:00 | 1226.7 | 1226.7 | 1225.8 | 1226.6 | 4375 |
| 2025-05-20 14:04:00 | 1225.1 | 1226.8 | 1225.1 | 1226.8 | 5625 |
| 2025-05-20 14:03:00 | 1227.3 | 1227.3 | 1224.3 | 1224.3 | 21250 |
| 2025-05-20 14:02:00 | 1229.1 | 1229.1 | 1227.1 | 1227.1 | 45625 |
| 2025-05-20 14:01:00 | 1231.0 | 1231.2 | 1229.1 | 1229.1 | 18750 |
| 2025-05-20 14:00:00 | 1230.5 | 1231.0 | 1230.5 | 1231.0 | 6250 |
| 2025-05-20 13:59:00 | 1231.0 | 1231.0 | 1230.5 | 1230.5 | 1875 |
| 2025-05-20 13:58:00 | 1231.7 | 1231.7 | 1231.0 | 1231.0 | 3125 |
| 2025-05-20 13:57:00 | 1231.0 | 1231.7 | 1231.0 | 1231.7 | 1875 |
| 2025-05-20 13:56:00 | 1231.2 | 1231.2 | 1231.0 | 1231.0 | 1875 |
| 2025-05-20 13:55:00 | 1231.8 | 1231.8 | 1231.2 | 1231.2 | 3750 |
| 2025-05-20 13:54:00 | 1231.8 | 1231.8 | 1231.8 | 1231.8 | 625 |
| 2025-05-20 13:53:00 | 1232.3 | 1232.3 | 1232.0 | 1232.0 | 6250 |
| 2025-05-20 13:52:00 | 1233.1 | 1233.1 | 1232.4 | 1232.4 | 2500 |
| 2025-05-20 13:51:00 | 1232.9 | 1233.1 | 1232.7 | 1233.1 | 3125 |
| 2025-05-20 13:50:00 | 1232.8 | 1232.9 | 1232.8 | 1232.9 | 1875 |