Dr. Reddy's Laboratories Ltd Common Stockのデータ

Dr. Reddy's Laboratories Ltd Common Stockの基本情報

名前 Dr. Reddy's Laboratories Ltd Common Stock
ティッカー RDY
国 India
上場年 nan
セクター Health Care

Dr. Reddy's Laboratories Ltd Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.1 63.97 65.03 64.02 146200.0 64.02
2021-02-12 66.0 65.15 65.5 65.9 135600.0 65.9
2021-02-11 66.33 65.72 65.83 66.18 126700.0 66.18
2021-02-10 66.04 65.37 65.88 65.72 215800.0 65.72
2021-02-09 66.19 65.59 65.7 65.94 217000.0 65.94
2021-02-08 66.51 65.67 65.97 65.92 195300.0 65.92
2021-02-05 65.67 64.23 64.67 65.59 398900.0 65.59
2021-02-04 63.9 62.81 63.69 63.51 341300.0 63.51
2021-02-03 63.68 62.3 63.5 62.62 430300.0 62.62
2021-02-02 61.77 60.84 61.39 60.97 391800.0 60.97
2021-02-01 60.78 58.37 60.78 59.17 356400.0 59.17
2021-01-29 64.25 61.13 64.25 61.28 384700.0 61.28
2021-01-28 66.78 66.06 66.31 66.06 286200.0 66.06
2021-01-27 66.88 65.68 66.88 65.76 267300.0 65.76
2021-01-26 69.35 68.45 69.35 68.59 224100.0 68.59
2021-01-25 69.65 69.18 69.57 69.34 104400.0 69.34
2021-01-22 69.06 68.34 68.35 68.83 132500.0 68.83
2021-01-21 69.25 68.5 69.23 68.71 71200.0 68.71
2021-01-20 69.88 69.27 69.75 69.64 117400.0 69.64
2021-01-19 70.37 69.16 69.77 69.64 139300.0 69.64
2021-01-15 71.44 70.6 71.05 71.06 164000.0 71.06
2021-01-14 72.58 71.52 71.8 72.01 156700.0 72.01
2021-01-13 71.94 71.19 71.39 71.76 100600.0 71.76
2021-01-12 72.65 71.61 72.56 72.05 208700.0 72.05
2021-01-11 73.33 72.52 72.54 73.08 187600.0 73.08
2021-01-08 72.39 71.35 72.24 71.75 246700.0 71.75
2021-01-07 72.13 71.0 72.07 71.42 191700.0 71.42
2021-01-06 72.21 71.27 72.08 72.19 116900.0 72.19
2021-01-05 72.09 71.11 71.41 72.08 139600.0 72.08
2021-01-04 73.39 70.53 73.39 71.22 213000.0 71.22
2020-12-31 71.43 70.41 70.98 71.29 46300.0 71.29
2020-12-30 70.97 70.45 70.48 70.74 77100.0 70.74
2020-12-29 70.38 69.69 70.2 70.14 52200.0 70.14
2020-12-28 71.0 70.06 70.53 70.42 37600.0 70.42
2020-12-24 70.72 70.12 70.12 70.43 34700.0 70.43
2020-12-23 70.52 69.68 70.01 70.38 147600.0 70.38
2020-12-22 69.78 69.08 69.08 69.31 167500.0 69.31
2020-12-21 69.29 67.77 68.79 68.18 134800.0 68.18
2020-12-18 70.78 69.71 70.4 70.54 334900.0 70.54
2020-12-17 69.13 68.55 68.75 68.77 147000.0 68.77
2020-12-16 68.87 67.9 68.5 68.08 82900.0 68.08
2020-12-15 68.49 67.68 68.33 68.46 138500.0 68.46
2020-12-14 68.81 68.02 68.59 68.02 74800.0 68.02
2020-12-11 68.56 67.81 67.96 68.24 76700.0 68.24
2020-12-10 68.54 67.78 68.13 68.33 87900.0 68.33
2020-12-09 68.37 67.26 67.93 68.0 181000.0 68.0
2020-12-08 67.97 67.48 67.48 67.75 108900.0 67.75
2020-12-07 67.9 67.46 67.51 67.6 124300.0 67.6
2020-12-04 66.34 65.9 65.97 66.01 127100.0 66.01
2020-12-03 66.43 65.73 66.19 65.87 213100.0 65.87
2020-12-02 65.8 65.27 65.64 65.49 120800.0 65.49
2020-12-01 65.91 65.09 65.42 65.84 114300.0 65.84
2020-11-30 65.77 65.06 65.5 65.59 152600.0 65.59
2020-11-27 65.57 64.68 64.74 65.37 90500.0 65.37
2020-11-25 64.59 63.89 64.59 64.33 151100.0 64.33
2020-11-24 65.73 65.23 65.5 65.53 271000.0 65.53
2020-11-23 64.86 63.94 64.2 64.06 222700.0 64.06
2020-11-20 63.18 62.55 63.03 63.02 92900.0 63.02
2020-11-19 63.44 62.47 62.94 63.04 151000.0 63.04
2020-11-18 63.24 62.42 62.87 62.61 187000.0 62.61
2020-11-17 63.87 62.6 63.49 63.33 290300.0 63.33
2020-11-16 64.05 63.52 64.05 63.89 164200.0 63.89
2020-11-13 65.08 64.18 64.77 64.35 147600.0 64.35
2020-11-12 64.41 64.05 64.4 64.27 112600.0 64.27
2020-11-11 65.57 64.3 64.99 64.49 242500.0 64.49
2020-11-10 64.09 62.65 64.09 62.96 242300.0 62.96
2020-11-09 67.17 64.12 67.17 64.4 158800.0 64.4
2020-11-06 67.25 66.43 66.45 66.7 134500.0 66.7
2020-11-05 68.0 67.17 68.0 67.57 131700.0 67.57
2020-11-04 68.54 67.15 67.36 67.77 280000.0 67.77
2020-11-03 66.78 65.61 65.77 66.47 261100.0 66.47
2020-11-02 66.11 64.83 64.91 65.92 164600.0 65.92
2020-10-30 65.71 64.38 65.34 64.81 154400.0 64.81
2020-10-29 66.81 65.24 65.5 66.23 176600.0 66.23
2020-10-28 65.83 64.45 65.7 64.89 261300.0 64.89
2020-10-27 68.98 67.86 68.06 68.02 224600.0 68.02
2020-10-26 67.2 66.28 66.64 66.9 203100.0 66.9
2020-10-23 67.8 66.91 67.71 67.29 166000.0 67.29
2020-10-22 68.17 67.49 67.49 67.81 194500.0 67.81
2020-10-21 68.6 67.34 68.0 67.61 187600.0 67.61
2020-10-20 68.82 68.24 68.33 68.48 103000.0 68.48
2020-10-19 68.81 67.85 68.76 67.94 153200.0 67.94
2020-10-16 69.3 68.59 68.75 68.81 98200.0 68.81
2020-10-15 68.76 67.92 68.48 68.32 175200.0 68.32
2020-10-14 69.9 69.59 69.61 69.81 179700.0 69.81
2020-10-13 70.51 69.66 70.03 70.04 177200.0 70.04
2020-10-12 71.3 70.58 70.58 70.77 173700.0 70.77
2020-10-09 70.32 69.7 70.06 70.03 120100.0 70.03
2020-10-08 70.82 70.12 70.24 70.4 176600.0 70.4
2020-10-07 69.11 68.57 69.06 68.65 310300.0 68.65
2020-10-06 69.88 69.04 69.76 69.13 263900.0 69.13
2020-10-05 70.75 69.76 69.92 70.46 296800.0 70.46
2020-10-02 69.8 68.56 69.06 69.31 77400.0 69.31
2020-10-01 69.86 69.18 69.33 69.77 120800.0 69.77
2020-09-30 70.24 69.32 69.77 69.56 398800.0 69.56
2020-09-29 68.89 68.37 68.66 68.65 195500.0 68.65
2020-09-28 69.6 68.53 69.6 69.01 261500.0 69.01
2020-09-25 69.87 68.7 68.9 69.6 322700.0 69.6
2020-09-24 68.08 67.26 68.07 67.76 243400.0 67.76
2020-09-23 69.24 68.33 69.1 68.56 269300.0 68.56
2020-09-22 70.13 69.54 70.06 70.01 183600.0 70.01
2020-09-21 70.19 68.8 70.15 69.78 175700.0 69.78
2020-09-18 73.5 71.88 72.74 72.41 564000.0 72.41
2020-09-17 66.69 64.8 64.87 66.55 214200.0 66.55
2020-09-16 63.81 62.3 62.77 62.63 173500.0 62.63
2020-09-15 61.03 60.39 60.55 60.49 175400.0 60.49
2020-09-14 60.07 59.6 59.87 59.69 69400.0 59.69
2020-09-11 60.38 59.79 60.2 59.9 57900.0 59.9
2020-09-10 60.49 59.73 59.99 59.82 178500.0 59.82
2020-09-09 61.17 59.92 59.92 60.78 145000.0 60.78
2020-09-08 59.64 58.16 58.34 58.67 167300.0 58.67
2020-09-04 59.14 57.86 58.21 58.8 150800.0 58.8
2020-09-03 60.45 59.2 60.0 59.58 178900.0 59.58
2020-09-02 59.77 58.51 59.05 59.65 127200.0 59.65
2020-09-01 59.82 58.71 59.7 59.12 185300.0 59.12
2020-08-31 58.76 57.54 58.08 58.17 163300.0 58.17
2020-08-28 59.63 59.12 59.43 59.38 79300.0 59.38
2020-08-27 60.17 59.31 60.01 59.7 132400.0 59.7
2020-08-26 60.14 59.22 60.0 59.85 89600.0 59.85
2020-08-25 60.29 59.61 59.84 59.89 137800.0 59.89
2020-08-24 60.6 59.73 60.5 60.1 62800.0 60.1
2020-08-21 60.21 59.43 59.88 60.04 70100.0 60.04
2020-08-20 59.67 58.79 59.44 59.65 66800.0 59.65
2020-08-19 60.81 59.5 60.81 59.6 169400.0 59.6
2020-08-18 61.36 60.68 61.36 60.93 108500.0 60.93
2020-08-17 61.58 60.67 61.13 61.12 122900.0 61.12
2020-08-14 60.97 60.59 60.59 60.79 92000.0 60.79
2020-08-13 60.82 60.17 60.35 60.7 157800.0 60.7
2020-08-12 61.66 60.46 60.7 60.9 141500.0 60.9
2020-08-11 61.95 60.87 61.91 61.26 126700.0 61.26
2020-08-10 62.6 61.8 62.17 62.3 176400.0 62.3
2020-08-07 61.12 60.2 61.01 60.78 64900.0 60.78
2020-08-06 61.58 60.81 61.11 61.18 90500.0 61.18
2020-08-05 61.54 60.7 61.51 61.32 126300.0 61.32
2020-08-04 61.95 60.83 61.01 61.42 214200.0 61.42
2020-08-03 60.89 59.73 60.63 60.12 150500.0 60.12
2020-07-31 60.95 60.2 60.25 60.8 170700.0 60.8
2020-07-30 60.31 58.81 59.54 59.92 271700.0 59.92
2020-07-29 58.86 56.77 57.93 58.62 333300.0 58.62
2020-07-28 54.96 53.69 53.84 54.48 180100.0 54.48
2020-07-27 54.26 53.55 54.23 53.65 111800.0 53.65
2020-07-24 54.54 53.65 54.04 54.51 210500.0 54.51
2020-07-23 55.29 53.93 55.09 54.47 182100.0 54.47
2020-07-22 55.35 54.51 54.83 54.75 87700.0 54.75
2020-07-21 55.32 54.21 54.74 54.57 318200.0 54.57
2020-07-20 55.15 54.33 54.9 54.99 158600.0 54.99
2020-07-17 55.18 54.82 54.84 54.97 114500.0 54.97
2020-07-16 55.0 54.26 54.82 54.82 233200.0 54.82
2020-07-15 53.97 53.45 53.97 53.69 107300.0 53.69
2020-07-14 53.05 52.21 52.5 53.01 163600.0 53.01
2020-07-13 52.49 51.24 52.19 51.39 112600.0 51.39
2020-07-10 52.17 51.51 51.55 52.01 147500.0 52.01
2020-07-09 52.41 51.42 52.0 51.89 225800.0 51.56
2020-07-08 52.53 51.8 51.8 52.26 107900.0 51.93
2020-07-07 52.31 51.12 51.71 51.45 163700.0 51.12
2020-07-06 52.79 52.12 52.79 52.32 165600.0 51.99
2020-07-02 53.64 52.57 53.64 52.88 172500.0 52.54
2020-07-01 52.67 52.12 52.59 52.3 175900.0 51.97
2020-06-30 53.47 52.05 52.39 53.01 171200.0 52.67
2020-06-29 53.26 52.14 52.53 53.03 162700.0 52.69
2020-06-26 52.99 51.97 52.97 52.19 109800.0 51.86
2020-06-25 53.54 52.64 53.03 53.21 144300.0 52.87
2020-06-24 53.77 52.65 53.77 53.12 96900.0 52.78
2020-06-23 55.19 54.28 54.56 54.34 187900.0 53.99
2020-06-22 53.66 53.12 53.66 53.24 207800.0 52.9
2020-06-19 53.58 52.82 53.41 53.18 370900.0 52.84
2020-06-18 53.79 52.84 52.93 53.29 144700.0 52.95
2020-06-17 54.5 52.66 52.84 53.44 397200.0 53.1
2020-06-16 53.08 52.42 52.62 53.07 244700.0 52.73
2020-06-15 54.12 52.4 52.41 53.85 309500.0 53.51
2020-06-12 53.71 52.02 52.19 52.4 102900.0 52.07
2020-06-11 53.2 51.83 52.89 52.52 165900.0 52.19
2020-06-10 54.86 53.79 54.32 54.43 282100.0 54.08
2020-06-09 54.83 53.61 53.78 54.65 286600.0 54.3
2020-06-08 52.72 52.0 52.63 52.31 104500.0 51.98
2020-06-05 53.88 53.02 53.35 53.04 134500.0 52.7
2020-06-04 53.12 52.27 52.33 52.97 142100.0 52.63
2020-06-03 53.27 52.26 53.13 52.27 130200.0 51.94
2020-06-02 52.86 51.83 52.25 52.46 192200.0 52.13
2020-06-01 53.35 52.03 52.8 52.47 140900.0 52.14
2020-05-29 53.73 52.4 53.0 53.44 565400.0 53.1
2020-05-28 51.79 51.05 51.5 51.42 217500.0 51.09
2020-05-27 51.63 50.09 51.63 50.75 222000.0 50.43
2020-05-26 51.65 50.64 51.65 50.94 145300.0 50.62
2020-05-22 51.63 50.49 51.02 51.41 236400.0 51.08
2020-05-21 50.9 49.76 50.9 50.57 230900.0 50.25
2020-05-20 52.93 50.61 51.9 51.74 405000.0 51.41
2020-05-19 49.33 48.57 49.33 48.67 244900.0 48.36
2020-05-18 49.84 49.07 49.69 49.31 147500.0 49.0
2020-05-15 49.99 49.34 49.98 49.66 227200.0 49.34
2020-05-14 50.45 49.26 49.39 50.37 326800.0 50.05
2020-05-13 51.39 49.84 50.89 49.89 210000.0 49.57
2020-05-12 51.97 50.5 51.19 50.85 218100.0 50.53
2020-05-11 51.92 50.69 51.08 51.57 260600.0 51.24
2020-05-08 53.64 51.71 53.64 52.36 199200.0 52.03
2020-05-07 51.3 50.17 51.16 50.41 265700.0 50.09
2020-05-06 52.29 50.44 50.57 51.41 187600.0 51.08
2020-05-05 50.96 50.11 50.43 50.62 173400.0 50.3
2020-05-04 51.86 50.68 51.0 51.71 184000.0 51.38
2020-05-01 50.92 50.22 50.45 50.53 79200.0 50.21
2020-04-30 51.69 50.78 51.49 51.19 174200.0 50.86
2020-04-29 51.78 50.39 51.27 51.43 235000.0 51.1
2020-04-28 52.3 51.33 52.3 51.33 235000.0 51.0
2020-04-27 52.93 52.21 52.52 52.63 128700.0 52.3
2020-04-24 52.73 51.27 52.68 51.82 310900.0 51.49
2020-04-23 52.84 52.12 52.33 52.77 149200.0 52.43
2020-04-22 53.23 51.8 51.8 52.84 286900.0 52.5
2020-04-21 51.48 50.23 51.3 50.87 325800.0 50.55
2020-04-20 51.61 50.15 50.33 50.16 229700.0 49.84
2020-04-17 52.56 49.68 51.62 51.0 313200.0 50.68
2020-04-16 50.84 49.88 50.0 50.75 336000.0 50.43
2020-04-15 49.64 48.28 48.76 49.34 239600.0 49.03
2020-04-14 50.27 48.96 48.96 49.91 248200.0 49.59
2020-04-13 49.27 48.1 48.1 49.1 245900.0 48.79
2020-04-09 48.75 46.4 47.81 46.87 284200.0 46.57
2020-04-08 48.35 45.51 47.0 48.19 707700.0 47.88
2020-04-07 47.22 44.29 47.01 44.59 410700.0 44.31
2020-04-06 42.6 41.8 42.0 42.34 109200.0 42.07
2020-04-03 41.2 40.37 40.5 41.15 116100.0 40.89
2020-04-02 40.8 39.39 39.61 40.46 157900.0 40.2
2020-04-01 40.44 38.71 38.71 39.55 215500.0 39.3
2020-03-31 41.64 40.28 41.4 40.33 260800.0 40.07
2020-03-30 40.53 39.22 39.43 40.26 199900.0 40.0
2020-03-27 39.45 37.61 39.26 38.59 292300.0 38.34
2020-03-26 40.69 39.63 39.63 40.37 269300.0 40.11
2020-03-25 40.63 37.57 38.19 40.0 402200.0 39.75
2020-03-24 39.07 37.31 37.43 38.18 455600.0 37.94
2020-03-23 36.94 34.9 36.08 36.68 303600.0 36.45
2020-03-20 38.36 36.48 36.48 36.85 222800.0 36.62
2020-03-19 35.89 34.22 34.58 35.48 183700.0 35.25
2020-03-18 36.13 33.33 35.5 34.75 207200.0 34.53
2020-03-17 37.24 36.07 36.59 37.09 369100.0 36.85
2020-03-16 37.71 35.24 36.36 35.72 220800.0 35.49
2020-03-13 39.51 37.94 38.97 38.86 228500.0 38.61
2020-03-12 38.06 36.38 37.79 37.51 288500.0 37.27
2020-03-11 40.61 39.8 40.39 40.17 131800.0 39.91
2020-03-10 41.39 40.06 41.1 41.16 156300.0 40.9
2020-03-09 40.86 40.09 40.27 40.1 168800.0 39.84
2020-03-06 42.73 41.82 41.82 42.53 126400.0 42.26
2020-03-05 43.09 42.3 42.35 42.41 159500.0 42.14
2020-03-04 42.88 41.94 42.18 42.7 160100.0 42.43
2020-03-03 41.93 40.96 41.16 41.18 149700.0 40.92
2020-03-02 40.45 39.87 40.1 40.13 198600.0 39.87
2020-02-28 40.79 39.9 40.57 40.16 317900.0 39.9
2020-02-27 43.11 42.09 42.62 42.09 142700.0 41.82
2020-02-26 43.27 42.68 42.8 43.08 107400.0 42.81
2020-02-25 43.39 42.5 43.14 42.67 146800.0 42.4
2020-02-24 44.23 43.43 44.23 43.61 146200.0 43.33
2020-02-21 45.28 44.67 44.8 44.8 108100.0 44.52
2020-02-20 45.34 44.31 45.22 44.85 105600.0 44.56
2020-02-19 45.83 45.38 45.63 45.65 114300.0 45.36
2020-02-18 45.71 45.12 45.5 45.26 135500.0 44.97