Lasa Supergenerics Limited - LASA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.87	11.42	11.42	12.24	11.35	44,402
September 25, 2025	12.25	11.87	11.87	12.25	11.5	25,786
September 24, 2025	12.05	12	12	12.41	11.8	40,752
September 23, 2025	12.53	12.05	12.05	12.53	11.93	60,590
September 22, 2025	13.39	12.53	12.53	13.39	12.47	100,665
September 19, 2025	13.77	13	13	13.8	12.9	128,359
September 18, 2025	13.95	13.45	13.45	14.05	13.02	99,478
September 17, 2025	13.9	13.59	13.59	13.99	13.33	395,585
September 16, 2025	13.25	13.92	13.92	14.08	12.86	796,839
September 15, 2025	11.81	12.8	12.8	12.84	11	509,287
September 12, 2025	11.57	11.68	11.68	12	11.57	116,214
September 11, 2025	11.61	11.57	11.57	12.48	11.01	208,927
September 10, 2025	12.8	11.76	11.76	13.45	11.64	1.15M
September 09, 2025	11.24	12.74	12.74	12.78	10.94	2.1M
September 08, 2025	10.38	10.65	10.65	10.65	9.39	962,718
September 05, 2025	8.8	8.88	8.88	8.9	8.41	73,466
September 04, 2025	8.53	8.8	8.8	9.15	8.53	74,545
September 03, 2025	8.54	8.74	8.74	8.9	8.54	49,877
September 02, 2025	8.63	8.54	8.54	8.63	8.4	47,139
September 01, 2025	8.22	8.49	8.49	8.59	8.22	41,284
August 29, 2025	8.46	8.22	8.22	8.64	8.16	64,475
August 28, 2025	8.78	8.59	8.59	8.95	8.34	115,188
August 26, 2025	9.34	8.78	8.78	9.34	8.69	73,445
August 25, 2025	9.25	9.15	9.15	9.5	8.8	47,445
August 22, 2025	9.15	9.24	9.24	9.45	8.76	88,406
August 21, 2025	9.45	9.19	9.19	9.86	9.06	63,838
August 20, 2025	9.24	9.46	9.46	9.47	8.9	105,798
August 19, 2025	9.26	9.02	9.02	9.68	8.9	61,147
August 18, 2025	9.99	9.26	9.26	10.15	9.26	65,494
August 14, 2025	10	9.75	9.75	10	9.61	41,203
August 13, 2025	10.09	10.04	10.04	10.49	9.85	28,849
August 12, 2025	10.57	10.19	10.19	10.8	10.15	35,980
August 11, 2025	10.3	10.57	10.57	10.81	10.25	21,754
August 08, 2025	10.3	10.3	10.3	10.3	10.29	21,018
August 07, 2025	10.45	10.3	10.3	10.45	10.3	6,460
August 06, 2025	10.25	10.25	10.25	10.25	10.25	105
August 05, 2025	10.24	10.24	10.24	10.24	10.24	9,689
August 04, 2025	10.26	10.04	10.04	10.45	10.04	17,737
August 01, 2025	10.13	10.25	10.25	10.34	10.13	8,573
July 31, 2025	10.49	10.34	10.34	10.49	10.34	13,270
July 30, 2025	10.55	10.5	10.5	10.55	10.5	582
July 29, 2025	10.72	10.55	10.55	10.72	10.55	5,515
July 28, 2025	10.93	10.75	10.75	10.93	10.72	11,790
July 25, 2025	10.9	10.72	10.72	10.9	10.72	12,721
July 24, 2025	11.17	10.94	10.94	11.17	10.94	19,427
July 23, 2025	10.9	11.17	11.17	11.17	10.89	71,300
July 22, 2025	10.96	10.96	10.96	10.96	10.96	42,475
July 21, 2025	11.41	11.19	11.19	11.41	11.19	17,306
July 18, 2025	11.66	11.42	11.42	11.66	11.42	19,297
July 17, 2025	11.66	11.66	11.66	11.66	11.66	29,216
July 16, 2025	11.9	11.9	11.9	11.9	11.9	27,488
July 15, 2025	12.15	12.15	12.15	12.15	12.15	11,022
July 14, 2025	12.4	12.4	12.4	12.4	12.4	27,584
July 11, 2025	13.15	12.66	12.66	13.15	12.66	121,644
July 10, 2025	12.92	12.92	12.92	12.92	12.92	13,958
July 09, 2025	12.67	12.67	12.67	12.67	12.67	26,975
July 08, 2025	12.43	12.43	12.43	12.43	12.43	38,997
July 07, 2025	12.19	12.19	12.19	12.19	12.19	14,155
July 04, 2025	11.96	11.96	11.96	11.96	11.96	4,784
July 03, 2025	11.73	11.73	11.73	11.73	11.73	9,415

Lasa Supergenerics Limited (LASA.NS) NSE