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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.1	10.01	10.01	10.18	9.64	10,307
December 03, 2025	10.28	9.94	9.94	10.28	9.6	26,572
December 02, 2025	9.75	9.81	9.81	9.89	9.5	43,253
December 01, 2025	9.54	9.42	9.42	9.55	9.16	18,302
November 28, 2025	9.98	9.55	9.55	9.98	9.3	20,909
November 27, 2025	9.74	9.53	9.53	9.74	9.51	16,189
November 26, 2025	9.17	9.74	9.74	9.99	9.17	33,332
November 25, 2025	9.39	9.54	9.54	9.65	9.01	7,897
November 24, 2025	9.89	9.39	9.39	10	9.39	58,044
November 21, 2025	9.65	9.89	9.89	10.1	9.51	33,695
November 19, 2025	9.7	9.85	9.85	10.4	9.7	48,714
November 18, 2025	10.33	10.11	10.11	10.5	9.84	30,728
November 17, 2025	10.22	10.31	10.31	10.76	10.2	27,160
November 14, 2025	10.56	10.25	10.25	10.79	10.2	34,255
November 13, 2025	10.94	10.61	10.61	10.94	10.42	18,478
November 12, 2025	10.58	10.68	10.68	10.7	10.16	37,607
November 11, 2025	10.84	10.58	10.58	11.18	10.45	30,719
November 10, 2025	11	10.79	10.79	11.5	10.77	49,022
November 07, 2025	11.79	11.29	11.29	11.79	11.1	13,630
November 06, 2025	11.45	11.51	11.51	11.95	11.25	22,540
November 04, 2025	11.1	11.42	11.42	11.47	11.02	14,965
November 03, 2025	11.6	11.43	11.43	11.6	11.02	50,555
October 31, 2025	11.48	11.6	11.6	11.7	11.01	63,152
October 30, 2025	11.5	11.39	11.39	11.5	11.15	53,023
October 29, 2025	10.62	11.15	11.15	11.15	10.45	77,871
October 28, 2025	10.41	10.62	10.62	10.9	10.41	29,758
October 27, 2025	10.99	10.61	10.61	10.99	10.51	52,066
October 24, 2025	10.7	10.67	10.67	10.95	10.45	36,572
October 23, 2025	10.97	10.9	10.9	11	10.11	37,185
October 21, 2025	10.1	10.59	10.59	10.6	10.02	27,699
October 20, 2025	10.44	10.1	10.1	10.9	10.02	68,642
October 17, 2025	10.09	10.44	10.44	10.57	10.03	38,562
October 16, 2025	10.22	10.09	10.09	10.54	9.86	29,758
October 15, 2025	10.29	10.22	10.22	10.29	9.81	60,721
October 14, 2025	10.6	10.29	10.29	10.78	10.26	63,588
October 13, 2025	11.01	10.8	10.8	11.2	10.75	49,691
October 10, 2025	11.39	11.3	11.3	11.63	10.9	57,190
October 09, 2025	11.3	11.17	11.17	11.66	11.06	40,890
October 08, 2025	11.75	11.38	11.38	11.79	11.35	27,160
October 07, 2025	11.51	11.58	11.58	11.9	11.5	31,925
October 06, 2025	11.76	11.64	11.64	12.18	11.26	16,571
October 03, 2025	12.19	11.76	11.76	12.2	11.18	42,698
October 01, 2025	11.5	11.77	11.77	11.88	11.4	35,186
September 30, 2025	11.07	11.32	11.32	11.6	11.07	29,713
September 29, 2025	11.49	11.52	11.52	11.79	11.01	32,080
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

Lasa Supergenerics Limited (LASA.NS) NSE