NYSE:RDY | Historical Stock Price | DR REDDYS LABORATORIES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-04-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.96$1.78$3.31$6.14$11.40$21.162001-04-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.26$16.50231,500——
2020-12-30$14.15$16.38385,500——
2020-12-29$14.03$16.24261,000——
2020-12-28$14.08$16.30188,000——
2020-12-24$14.09$16.31173,500——
2020-12-23$14.08$16.29738,000——
2020-12-22$13.86$16.05837,500——
2020-12-21$13.64$15.78674,000——
2020-12-18$14.11$16.331,674,500——
2020-12-17$13.75$15.92735,000——
2020-12-16$13.62$15.76414,500——
2020-12-15$13.69$15.85692,500——
2020-12-14$13.60$15.75374,000——
2020-12-11$13.65$15.80383,500——
2020-12-10$13.67$15.82439,500——
2020-12-09$13.60$15.74905,000——
2020-12-08$13.55$15.69544,500——
2020-12-07$13.52$15.65621,500——
2020-12-04$13.20$15.28635,500——
2020-12-03$13.17$15.251,065,500——
2020-12-02$13.10$15.16604,000——
2020-12-01$13.17$15.24571,500——
2020-11-30$13.12$15.19763,000——
2020-11-27$13.07$15.13452,500——
2020-11-25$12.87$14.89755,500——
2020-11-24$13.11$15.171,355,000——
2020-11-23$12.81$14.831,113,500——
2020-11-20$12.60$14.59464,500——
2020-11-19$12.61$14.59755,000——
2020-11-18$12.52$14.50935,000——
2020-11-17$12.67$14.661,451,500——
2020-11-16$12.78$14.79821,000——
2020-11-13$12.87$14.90738,000——
2020-11-12$12.85$14.88563,000——
2020-11-11$12.90$14.931,212,500——
2020-11-10$12.59$14.581,211,500——
2020-11-09$12.88$14.91794,000——
2020-11-06$13.34$15.44672,500——
2020-11-05$13.51$15.64658,500——
2020-11-04$13.55$15.691,400,000——
2020-11-03$13.29$15.391,305,500——
2020-11-02$13.18$15.26823,000——
2020-10-30$12.96$15.00772,000——
2020-10-29$13.25$15.33883,000——
2020-10-28$12.98$15.021,306,500——
2020-10-27$13.60$15.751,123,000——
2020-10-26$13.38$15.491,015,500——
2020-10-23$13.46$15.58830,000——
2020-10-22$13.56$15.70972,500——
2020-10-21$13.52$15.65938,000——
2020-10-20$13.70$15.85515,000——
2020-10-19$13.59$15.73766,000——
2020-10-16$13.76$15.93491,000——
2020-10-15$13.66$15.82876,000——
2020-10-14$13.96$16.16898,500——
2020-10-13$14.01$16.22886,000——
2020-10-12$14.15$16.38868,500——
2020-10-09$14.01$16.21600,500——
2020-10-08$14.08$16.30883,000——
2020-10-07$13.73$15.891,551,500——
2020-10-06$13.83$16.001,319,500——
2020-10-05$14.09$16.311,484,000——
2020-10-02$13.86$16.05387,000——
2020-10-01$13.95$16.15604,000——
2020-09-30$13.91$16.101,994,000——
2020-09-29$13.73$15.89977,500——
2020-09-28$13.80$15.981,307,500——
2020-09-25$13.92$16.111,613,500——
2020-09-24$13.55$15.691,217,000——
2020-09-23$13.71$15.871,346,500——
2020-09-22$14.00$16.21918,000——
2020-09-21$13.96$16.16878,500——
2020-09-18$14.48$16.762,820,000——
2020-09-17$13.31$15.411,071,000——
2020-09-16$12.53$14.50867,500——
2020-09-15$12.10$14.00877,000——
2020-09-14$11.94$13.82347,000——
2020-09-11$11.98$13.87289,500——
2020-09-10$11.96$13.85892,500——
2020-09-09$12.16$14.07725,000——
2020-09-08$11.73$13.58836,500——
2020-09-04$11.76$13.61754,000——
2020-09-03$11.92$13.79894,500——
2020-09-02$11.93$13.81636,000——
2020-09-01$11.82$13.69926,500——
2020-08-31$11.63$13.47816,500——
2020-08-28$11.88$13.75396,500——
2020-08-27$11.94$13.82662,000——
2020-08-26$11.97$13.86448,000——
2020-08-25$11.98$13.87689,000——
2020-08-24$12.02$13.91314,000——
2020-08-21$12.01$13.90350,500——
2020-08-20$11.93$13.81334,000——
2020-08-19$11.92$13.80847,000——
2020-08-18$12.19$14.11542,500——
2020-08-17$12.22$14.15614,500——
2020-08-14$12.16$14.07460,000——
2020-08-13$12.14$14.05789,000——
2020-08-12$12.18$14.10707,500——
2020-08-11$12.25$14.18633,500——
2020-08-10$12.46$14.42882,000——
2020-08-07$12.16$14.07324,500——
2020-08-06$12.24$14.16452,500——
2020-08-05$12.26$14.20631,500——
2020-08-04$12.28$14.221,071,000——
2020-08-03$12.02$13.92752,500——
2020-07-31$12.16$14.08853,500——
2020-07-30$11.98$13.871,358,500——
2020-07-29$11.72$13.571,666,500——
2020-07-28$10.90$12.61900,500——
2020-07-27$10.73$12.42559,000——
2020-07-24$10.90$12.621,052,500——
2020-07-23$10.89$12.61910,500——
2020-07-22$10.95$12.68438,500——
2020-07-21$10.91$12.631,591,000——
2020-07-20$11.00$12.73793,000——
2020-07-17$10.99$12.73572,500——
2020-07-16$10.96$12.691,166,000——
2020-07-15$10.74$12.43536,500——
2020-07-14$10.60$12.27818,000——
2020-07-13$10.28$11.90563,000——
2020-07-10$10.40$12.04737,500——
2020-07-09$10.38$11.941,129,000——
2020-07-08$10.45$12.02539,500——
2020-07-07$10.29$11.84818,500——
2020-07-06$10.46$12.04828,000——
2020-07-02$10.58$12.16862,500——
2020-07-01$10.46$12.03879,500——
2020-06-30$10.60$12.19856,000——
2020-06-29$10.61$12.20813,500——
2020-06-26$10.44$12.01549,000——
2020-06-25$10.64$12.24721,500——
2020-06-24$10.62$12.22484,500——
2020-06-23$10.87$12.50939,500——
2020-06-22$10.65$12.251,039,000——
2020-06-19$10.64$12.231,854,500——
2020-06-18$10.66$12.26723,500——
2020-06-17$10.69$12.291,986,000——
2020-06-16$10.61$12.211,223,500——
2020-06-15$10.77$12.391,547,500——
2020-06-12$10.48$12.05514,500——
2020-06-11$10.50$12.08829,500——
2020-06-10$10.89$12.521,410,500——
2020-06-09$10.93$12.571,433,000——
2020-06-08$10.46$12.03522,500——
2020-06-05$10.61$12.20672,500——
2020-06-04$10.59$12.19710,500——
2020-06-03$10.45$12.02651,000——
2020-06-02$10.49$12.07961,000——
2020-06-01$10.49$12.07704,500——
2020-05-29$10.69$12.292,827,000——
2020-05-28$10.28$11.831,087,500——
2020-05-27$10.15$11.671,110,000——
2020-05-26$10.19$11.72726,500——
2020-05-22$10.28$11.831,182,000——
2020-05-21$10.11$11.631,154,500——
2020-05-20$10.35$11.902,025,000——
2020-05-19$9.73$11.201,224,500——
2020-05-18$9.86$11.34737,500——
2020-05-15$9.93$11.421,136,000——
2020-05-14$10.07$11.591,634,000——
2020-05-13$9.98$11.481,050,000——
2020-05-12$10.17$11.701,090,500——
2020-05-11$10.31$11.861,303,000——
2020-05-08$10.47$12.05996,000——
2020-05-07$10.08$11.601,328,500——
2020-05-06$10.28$11.83938,000——
2020-05-05$10.12$11.64867,000——
2020-05-04$10.34$11.90920,000——
2020-05-01$10.11$11.62396,000——
2020-04-30$10.24$11.78871,000——
2020-04-29$10.29$11.831,175,000——
2020-04-28$10.27$11.811,175,000——
2020-04-27$10.53$12.11643,500——
2020-04-24$10.36$11.921,554,500——
2020-04-23$10.55$12.14746,000——
2020-04-22$10.57$12.161,434,500——
2020-04-21$10.17$11.701,629,000——
2020-04-20$10.03$11.541,148,500——
2020-04-17$10.20$11.731,566,000——
2020-04-16$10.15$11.671,680,000——
2020-04-15$9.87$11.351,198,000——
2020-04-14$9.98$11.481,241,000——
2020-04-13$9.82$11.301,229,500——
2020-04-09$9.37$10.781,421,000——
2020-04-08$9.64$11.093,538,500——
2020-04-07$8.92$10.262,053,500——
2020-04-06$8.47$9.74546,000——
2020-04-03$8.23$9.47580,500——
2020-04-02$8.09$9.31789,500——
2020-04-01$7.91$9.101,077,500——
2020-03-31$8.07$9.281,304,000——
2020-03-30$8.05$9.26999,500——
2020-03-27$7.72$8.881,461,500——
2020-03-26$8.07$9.291,346,500——
2020-03-25$8.00$9.202,011,000——
2020-03-24$7.64$8.782,278,000——
2020-03-23$7.34$8.441,518,000——
2020-03-20$7.37$8.481,114,000——
2020-03-19$7.10$8.16918,500——
2020-03-18$6.95$7.991,036,000——
2020-03-17$7.42$8.531,845,500——
2020-03-16$7.14$8.221,104,000——
2020-03-13$7.77$8.941,142,500——
2020-03-12$7.50$8.631,442,500——
2020-03-11$8.03$9.24659,000——
2020-03-10$8.23$9.47781,500——
2020-03-09$8.02$9.22844,000——
2020-03-06$8.51$9.78632,000——
2020-03-05$8.48$9.76797,500——
2020-03-04$8.54$9.82800,500——
2020-03-03$8.24$9.47748,500——
2020-03-02$8.03$9.23993,000——
2020-02-28$8.03$9.241,589,500——
2020-02-27$8.42$9.68713,500——
2020-02-26$8.62$9.91537,000——
2020-02-25$8.53$9.82734,000——
2020-02-24$8.72$10.03731,000——
2020-02-21$8.96$10.31540,500——
2020-02-20$8.97$10.32528,000——
2020-02-19$9.13$10.50571,500——
2020-02-18$9.05$10.41677,500——
2020-02-14$9.09$10.461,389,000——
2020-02-13$9.17$10.551,964,500——
2020-02-12$8.93$10.281,177,500——
2020-02-11$8.91$10.24728,500——
2020-02-10$8.80$10.13610,500——
2020-02-07$8.83$10.16840,500——
2020-02-06$8.96$10.311,098,000——
2020-02-05$8.90$10.241,522,000——
2020-02-04$9.17$10.551,434,000——
2020-02-03$8.82$10.151,061,500——
2020-01-31$8.74$10.051,138,500——
2020-01-30$8.83$10.16774,000——
2020-01-29$8.87$10.20818,000——
2020-01-28$8.90$10.232,076,000——
2020-01-27$8.84$10.172,877,500——
2020-01-24$8.40$9.66860,500——
2020-01-23$8.47$9.74868,500——
2020-01-22$8.52$9.801,065,500——
2020-01-21$8.52$9.801,043,500——
2020-01-17$8.49$9.771,222,500——
2020-01-16$8.25$9.493,425,000——
2020-01-15$8.32$9.57473,500——
2020-01-14$8.38$9.64715,000——
2020-01-13$8.32$9.571,590,500——
2020-01-10$8.21$9.45509,500——
2020-01-09$8.25$9.491,284,000——
2020-01-08$8.18$9.40499,500——
2020-01-07$8.05$9.26493,000——
2020-01-06$8.01$9.22309,000——
2020-01-03$8.05$9.26234,500——
2020-01-02$8.09$9.31265,500——