DR. REDDYS LABORATORIES LIMITED (drreddy)
PHARMA | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1281.1 | 1281.1 | 1279.6 | 1279.7 | 33750 |
| 2025-07-08 15:28:00 | 1281.1 | 1281.2 | 1281.0 | 1281.1 | 10625 |
| 2025-07-08 15:27:00 | 1281.3 | 1281.4 | 1280.7 | 1280.7 | 19375 |
| 2025-07-08 15:26:00 | 1280.8 | 1281.3 | 1280.6 | 1281.3 | 25000 |
| 2025-07-08 15:25:00 | 1280.9 | 1281.0 | 1280.4 | 1281.0 | 44375 |
| 2025-07-08 15:24:00 | 1280.3 | 1280.9 | 1280.3 | 1280.5 | 8125 |
| 2025-07-08 15:23:00 | 1280.6 | 1280.7 | 1280.0 | 1280.4 | 10625 |
| 2025-07-08 15:22:00 | 1280.7 | 1280.7 | 1280.0 | 1280.0 | 3750 |
| 2025-07-08 15:21:00 | 1280.6 | 1280.9 | 1280.3 | 1280.6 | 9375 |
| 2025-07-08 15:20:00 | 1281.7 | 1281.7 | 1280.6 | 1280.7 | 19375 |
| 2025-07-08 15:19:00 | 1281.2 | 1281.3 | 1281.2 | 1281.2 | 7500 |
| 2025-07-08 15:18:00 | 1281.0 | 1281.4 | 1281.0 | 1281.0 | 10625 |
| 2025-07-08 15:17:00 | 1281.5 | 1281.5 | 1280.6 | 1281.0 | 19375 |
| 2025-07-08 15:16:00 | 1281.5 | 1281.5 | 1281.1 | 1281.2 | 9375 |
| 2025-07-08 15:15:00 | 1280.9 | 1281.5 | 1280.8 | 1280.9 | 12500 |
| 2025-07-08 15:14:00 | 1280.6 | 1281.2 | 1280.6 | 1280.9 | 13750 |
| 2025-07-08 15:13:00 | 1280.6 | 1281.0 | 1280.6 | 1281.0 | 6875 |
| 2025-07-08 15:12:00 | 1280.8 | 1281.5 | 1280.5 | 1281.2 | 5625 |
| 2025-07-08 15:11:00 | 1280.9 | 1281.3 | 1280.9 | 1280.9 | 8125 |
| 2025-07-08 15:10:00 | 1280.9 | 1280.9 | 1280.6 | 1280.6 | 11250 |
| 2025-07-08 15:09:00 | 1281.0 | 1281.0 | 1281.0 | 1281.0 | 6875 |
| 2025-07-08 15:08:00 | 1280.2 | 1280.7 | 1280.0 | 1280.7 | 5000 |
| 2025-07-08 15:07:00 | 1281.1 | 1281.7 | 1281.0 | 1281.0 | 8750 |
| 2025-07-08 15:06:00 | 1280.1 | 1281.7 | 1280.1 | 1281.0 | 12500 |
| 2025-07-08 15:05:00 | 1280.0 | 1281.1 | 1280.0 | 1281.1 | 5625 |
| 2025-07-08 15:04:00 | 1279.1 | 1280.4 | 1279.1 | 1280.4 | 7500 |
| 2025-07-08 15:03:00 | 1280.1 | 1280.3 | 1279.4 | 1280.0 | 3750 |
| 2025-07-08 15:02:00 | 1280.0 | 1280.0 | 1279.5 | 1279.5 | 6250 |
| 2025-07-08 15:01:00 | 1279.4 | 1280.5 | 1279.4 | 1280.1 | 6250 |
| 2025-07-08 15:00:00 | 1280.6 | 1280.6 | 1279.1 | 1279.5 | 16250 |
| 2025-07-08 14:59:00 | 1279.6 | 1281.1 | 1279.5 | 1280.9 | 8125 |
| 2025-07-08 14:58:00 | 1280.1 | 1280.1 | 1279.8 | 1279.8 | 4375 |
| 2025-07-08 14:57:00 | 1280.4 | 1280.5 | 1280.0 | 1280.0 | 9375 |
| 2025-07-08 14:56:00 | 1278.0 | 1281.0 | 1278.0 | 1281.0 | 21250 |
| 2025-07-08 14:55:00 | 1278.4 | 1278.8 | 1278.3 | 1278.3 | 6250 |
| 2025-07-08 14:54:00 | 1278.1 | 1278.3 | 1277.6 | 1278.3 | 8750 |
| 2025-07-08 14:53:00 | 1278.5 | 1278.5 | 1278.0 | 1278.0 | 1875 |
| 2025-07-08 14:52:00 | 1278.5 | 1278.5 | 1277.8 | 1278.4 | 4375 |
| 2025-07-08 14:51:00 | 1278.4 | 1278.5 | 1278.4 | 1278.5 | 2500 |
| 2025-07-08 14:50:00 | 1278.5 | 1278.5 | 1278.2 | 1278.2 | 1875 |
| 2025-07-08 14:49:00 | 1278.3 | 1278.4 | 1277.9 | 1277.9 | 1875 |
| 2025-07-08 14:48:00 | 1278.0 | 1278.5 | 1278.0 | 1278.4 | 3125 |
| 2025-07-08 14:47:00 | 1278.6 | 1278.6 | 1278.6 | 1278.6 | 1250 |
| 2025-07-08 14:46:00 | 1277.6 | 1278.1 | 1277.5 | 1278.0 | 4375 |
| 2025-07-08 14:45:00 | 1277.6 | 1278.5 | 1277.6 | 1278.5 | 1875 |
| 2025-07-08 14:44:00 | 1278.3 | 1278.4 | 1277.6 | 1278.4 | 4375 |
| 2025-07-08 14:43:00 | 1278.5 | 1279.0 | 1278.5 | 1279.0 | 8750 |
| 2025-07-08 14:42:00 | 1278.3 | 1278.5 | 1278.2 | 1278.5 | 4375 |
| 2025-07-08 14:41:00 | 1278.0 | 1278.2 | 1277.9 | 1278.2 | 5625 |
| 2025-07-08 14:40:00 | 1277.6 | 1278.0 | 1277.6 | 1278.0 | 2500 |
| 2025-07-08 14:39:00 | 1278.3 | 1278.3 | 1277.9 | 1277.9 | 1250 |
| 2025-07-08 14:38:00 | 1278.1 | 1278.1 | 1278.1 | 1278.1 | 625 |
| 2025-07-08 14:37:00 | 1277.0 | 1277.3 | 1277.0 | 1277.3 | 1875 |
| 2025-07-08 14:36:00 | 1277.6 | 1277.6 | 1276.8 | 1276.8 | 5000 |
| 2025-07-08 14:35:00 | 1278.5 | 1278.5 | 1278.5 | 1278.5 | 625 |
| 2025-07-08 14:34:00 | 1278.6 | 1278.6 | 1278.5 | 1278.5 | 1250 |
| 2025-07-08 14:33:00 | 1277.5 | 1278.0 | 1277.5 | 1278.0 | 1875 |
| 2025-07-08 14:32:00 | 1277.1 | 1277.1 | 1276.7 | 1276.7 | 3125 |
| 2025-07-08 14:31:00 | 1277.2 | 1277.5 | 1277.2 | 1277.5 | 2500 |
| 2025-07-08 14:30:00 | 1275.9 | 1277.0 | 1275.9 | 1277.0 | 5625 |
| 2025-07-08 14:29:00 | 1276.1 | 1276.7 | 1275.0 | 1275.1 | 21875 |
| 2025-07-08 14:28:00 | 1275.7 | 1276.7 | 1275.7 | 1276.7 | 1875 |
| 2025-07-08 14:27:00 | 1275.7 | 1276.2 | 1275.7 | 1276.2 | 1250 |
| 2025-07-08 14:26:00 | 1276.5 | 1276.5 | 1275.8 | 1275.8 | 1250 |
| 2025-07-08 14:25:00 | 1276.5 | 1276.5 | 1276.5 | 1276.5 | 625 |
| 2025-07-08 14:24:00 | 1276.7 | 1276.7 | 1276.7 | 1276.7 | 625 |
| 2025-07-08 14:23:00 | 1276.9 | 1276.9 | 1276.9 | 1276.9 | 625 |
| 2025-07-08 14:22:00 | 1277.0 | 1277.0 | 1276.8 | 1276.8 | 1875 |
| 2025-07-08 14:21:00 | 1277.0 | 1277.0 | 1277.0 | 1277.0 | 625 |
| 2025-07-08 14:20:00 | 1277.2 | 1277.2 | 1276.9 | 1276.9 | 1250 |
| 2025-07-08 14:19:00 | 1277.0 | 1277.0 | 1277.0 | 1277.0 | 625 |
| 2025-07-08 14:18:00 | 1276.8 | 1276.8 | 1276.4 | 1276.4 | 2500 |
| 2025-07-08 14:17:00 | 1276.4 | 1276.4 | 1276.4 | 1276.4 | 625 |
| 2025-07-08 14:16:00 | 1276.4 | 1276.4 | 1276.4 | 1276.4 | 1875 |
| 2025-07-08 14:15:00 | 1276.1 | 1276.1 | 1275.5 | 1275.5 | 1875 |
| 2025-07-08 14:14:00 | 1277.1 | 1277.1 | 1277.0 | 1277.0 | 1875 |
| 2025-07-08 14:13:00 | 1276.9 | 1276.9 | 1276.9 | 1276.9 | 1250 |
| 2025-07-08 14:12:00 | 1276.5 | 1276.6 | 1276.5 | 1276.6 | 2500 |
| 2025-07-08 14:11:00 | 1277.0 | 1277.0 | 1276.2 | 1276.4 | 6250 |
| 2025-07-08 14:10:00 | 1277.9 | 1278.0 | 1277.9 | 1278.0 | 1250 |
| 2025-07-08 14:09:00 | 1277.8 | 1278.0 | 1277.8 | 1278.0 | 1875 |
| 2025-07-08 14:08:00 | 1277.3 | 1277.6 | 1277.3 | 1277.6 | 2500 |
| 2025-07-08 14:07:00 | 1277.8 | 1277.8 | 1277.8 | 1277.8 | 625 |
| 2025-07-08 14:06:00 | 1278.5 | 1278.5 | 1277.5 | 1277.5 | 2500 |
| 2025-07-08 14:05:00 | 1278.5 | 1278.5 | 1278.2 | 1278.5 | 3125 |
| 2025-07-08 14:04:00 | 1278.7 | 1278.7 | 1278.5 | 1278.5 | 1875 |
| 2025-07-08 14:03:00 | 1278.5 | 1278.5 | 1278.5 | 1278.5 | 625 |
| 2025-07-08 14:02:00 | 1278.6 | 1278.6 | 1278.1 | 1278.5 | 3125 |
| 2025-07-08 14:01:00 | 1278.2 | 1278.2 | 1278.2 | 1278.2 | 1250 |
| 2025-07-08 14:00:00 | 1278.5 | 1278.6 | 1278.5 | 1278.6 | 1250 |
| 2025-07-08 13:59:00 | 1278.5 | 1278.7 | 1278.2 | 1278.7 | 1875 |
| 2025-07-08 13:58:00 | 1278.6 | 1279.0 | 1278.6 | 1279.0 | 1250 |
| 2025-07-08 13:57:00 | 1278.0 | 1278.9 | 1278.0 | 1278.8 | 5625 |
| 2025-07-08 13:56:00 | 1278.5 | 1278.5 | 1278.5 | 1278.5 | 1250 |
| 2025-07-08 13:55:00 | 1278.9 | 1279.2 | 1278.9 | 1278.9 | 4375 |
| 2025-07-08 13:54:00 | 1279.3 | 1279.5 | 1278.7 | 1278.7 | 2500 |
| 2025-07-08 13:53:00 | 1279.3 | 1279.3 | 1279.3 | 1279.3 | 1875 |
| 2025-07-08 13:52:00 | 1279.3 | 1279.5 | 1279.0 | 1279.0 | 1875 |
| 2025-07-08 13:51:00 | 1278.9 | 1280.0 | 1278.8 | 1279.4 | 8125 |
| 2025-07-08 13:50:00 | 1278.8 | 1278.8 | 1278.7 | 1278.8 | 2500 |