Dr. Reddy's Laboratories Limited (NSE:DRREDDY)
India · Delayed Price · Currency is INR 1,220.60
-49.70 (-3.91%)
Aug 1, 2025, 3:30 PM IST
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,258.00 | 1,259.00 | 1,213.70 | 1,220.60 | 1,220.60 | -3.91% | 2,525,200 |
| Jul 31, 2025 | 1,274.50 | 1,285.00 | 1,257.00 | 1,270.30 | 1,270.30 | -1.69% | 1,968,821 |
| Jul 30, 2025 | 1,298.10 | 1,298.10 | 1,277.70 | 1,292.10 | 1,292.10 | -0.59% | 1,387,013 |
| Jul 29, 2025 | 1,287.00 | 1,302.00 | 1,282.80 | 1,299.80 | 1,299.80 | 0.96% | 1,943,466 |
| Jul 28, 2025 | 1,280.00 | 1,290.00 | 1,271.60 | 1,287.40 | 1,287.40 | 0.74% | 1,553,778 |
| Jul 25, 2025 | 1,266.00 | 1,288.50 | 1,261.20 | 1,277.90 | 1,277.90 | 0.98% | 1,621,138 |
| Jul 24, 2025 | 1,261.10 | 1,287.90 | 1,256.10 | 1,265.50 | 1,265.50 | 1.45% | 3,809,212 |
| Jul 23, 2025 | 1,240.20 | 1,252.10 | 1,231.00 | 1,247.40 | 1,247.40 | 0.60% | 1,088,262 |
| Jul 22, 2025 | 1,261.00 | 1,263.60 | 1,236.00 | 1,240.00 | 1,240.00 | -1.53% | 1,304,352 |
| Jul 21, 2025 | 1,250.20 | 1,262.40 | 1,245.20 | 1,259.30 | 1,259.30 | 0.14% | 1,065,189 |
| Jul 18, 2025 | 1,265.00 | 1,270.60 | 1,251.10 | 1,257.50 | 1,257.50 | -0.44% | 690,731 |
| Jul 17, 2025 | 1,259.40 | 1,274.80 | 1,255.50 | 1,263.10 | 1,263.10 | 0.29% | 709,420 |
| Jul 16, 2025 | 1,260.90 | 1,262.00 | 1,250.00 | 1,259.40 | 1,259.40 | -0.12% | 1,159,859 |
| Jul 15, 2025 | 1,254.80 | 1,264.50 | 1,241.00 | 1,260.90 | 1,260.90 | 0.82% | 1,183,659 |
| Jul 14, 2025 | 1,254.70 | 1,261.40 | 1,245.30 | 1,250.60 | 1,250.60 | -0.33% | 1,035,555 |
| Jul 11, 2025 | 1,263.00 | 1,272.00 | 1,251.30 | 1,254.70 | 1,254.70 | -0.63% | 895,466 |
| Jul 10, 2025 | 1,262.90 | 1,269.90 | 1,252.10 | 1,262.60 | 1,262.60 | -0.54% | 1,246,082 |
| Jul 9, 2025 | 1,280.00 | 1,285.70 | 1,266.90 | 1,269.40 | 1,261.40 | -1.12% | 1,494,337 |
| Jul 8, 2025 | 1,310.30 | 1,310.30 | 1,273.60 | 1,283.80 | 1,275.71 | -2.04% | 1,602,620 |
| Jul 7, 2025 | 1,307.90 | 1,313.40 | 1,298.10 | 1,310.50 | 1,302.24 | 0.24% | 569,025 |
| Jul 4, 2025 | 1,303.00 | 1,313.00 | 1,287.20 | 1,307.40 | 1,299.16 | 1.25% | 1,466,009 |
| Jul 3, 2025 | 1,274.90 | 1,297.60 | 1,270.00 | 1,291.30 | 1,283.16 | 1.61% | 1,918,977 |
| Jul 2, 2025 | 1,276.00 | 1,280.90 | 1,263.70 | 1,270.80 | 1,262.79 | -0.47% | 2,027,306 |
| Jul 1, 2025 | 1,286.30 | 1,294.90 | 1,273.30 | 1,276.80 | 1,268.75 | -0.51% | 1,851,442 |
| Jun 30, 2025 | 1,302.90 | 1,305.00 | 1,272.50 | 1,283.30 | 1,275.21 | -1.36% | 2,224,279 |
| Jun 27, 2025 | 1,328.90 | 1,331.60 | 1,298.40 | 1,301.00 | 1,292.80 | -1.55% | 1,770,595 |
| Jun 26, 2025 | 1,326.00 | 1,333.70 | 1,314.60 | 1,321.50 | 1,313.17 | -1.50% | 2,373,431 |
| Jun 25, 2025 | 1,348.30 | 1,348.30 | 1,336.00 | 1,341.60 | 1,333.14 | 0.32% | 833,145 |
| Jun 24, 2025 | 1,317.90 | 1,353.70 | 1,309.10 | 1,337.30 | 1,328.87 | 1.47% | 1,011,128 |
| Jun 23, 2025 | 1,318.90 | 1,323.00 | 1,302.10 | 1,317.90 | 1,309.59 | -0.56% | 843,945 |
| Jun 20, 2025 | 1,332.40 | 1,335.00 | 1,318.20 | 1,325.30 | 1,316.95 | -0.06% | 1,843,895 |
| Jun 19, 2025 | 1,305.00 | 1,332.00 | 1,304.30 | 1,326.10 | 1,317.74 | 0.97% | 1,654,212 |
| Jun 18, 2025 | 1,311.10 | 1,324.80 | 1,308.80 | 1,313.30 | 1,305.02 | -0.42% | 728,945 |
| Jun 17, 2025 | 1,348.30 | 1,349.70 | 1,302.60 | 1,318.80 | 1,310.49 | -2.08% | 1,649,457 |
| Jun 16, 2025 | 1,359.80 | 1,359.80 | 1,342.20 | 1,346.80 | 1,338.31 | -1.15% | 1,294,663 |
| Jun 13, 2025 | 1,355.00 | 1,366.80 | 1,345.00 | 1,362.50 | 1,353.91 | -0.01% | 1,419,556 |
| Jun 12, 2025 | 1,360.00 | 1,379.70 | 1,343.50 | 1,362.70 | 1,354.11 | 0.86% | 2,625,058 |
| Jun 11, 2025 | 1,350.00 | 1,355.40 | 1,340.20 | 1,351.10 | 1,342.59 | 0.17% | 1,094,247 |
| Jun 10, 2025 | 1,321.00 | 1,362.60 | 1,321.00 | 1,348.80 | 1,340.30 | 2.25% | 3,022,355 |
| Jun 9, 2025 | 1,327.40 | 1,329.00 | 1,308.60 | 1,319.10 | 1,310.79 | -0.14% | 1,227,356 |
| Jun 6, 2025 | 1,295.10 | 1,322.90 | 1,295.00 | 1,320.90 | 1,312.58 | 2.35% | 2,158,757 |
| Jun 5, 2025 | 1,264.20 | 1,303.40 | 1,264.20 | 1,290.60 | 1,282.47 | 3.09% | 3,834,672 |
| Jun 4, 2025 | 1,248.30 | 1,266.00 | 1,246.30 | 1,251.90 | 1,244.01 | 0.29% | 1,387,633 |
| Jun 3, 2025 | 1,250.00 | 1,253.40 | 1,240.80 | 1,248.30 | 1,240.43 | 0.05% | 811,620 |
| Jun 2, 2025 | 1,251.00 | 1,251.50 | 1,232.50 | 1,247.70 | 1,239.84 | -0.28% | 1,139,977 |
| May 30, 2025 | 1,248.20 | 1,257.60 | 1,241.00 | 1,251.20 | 1,243.31 | 0.24% | 3,161,983 |
| May 29, 2025 | 1,245.40 | 1,253.40 | 1,240.40 | 1,248.20 | 1,240.33 | 0.45% | 1,791,885 |
| May 28, 2025 | 1,247.80 | 1,252.20 | 1,237.00 | 1,242.60 | 1,234.77 | -0.05% | 766,968 |
| May 27, 2025 | 1,243.90 | 1,249.00 | 1,237.30 | 1,243.20 | 1,235.37 | 0.19% | 1,145,000 |
| May 26, 2025 | 1,229.90 | 1,247.90 | 1,228.70 | 1,240.90 | 1,233.08 | 0.88% | 985,434 |