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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.5	11.5	11.5	11.5	11.5	97,954
July 01, 2025	11	11.28	11.28	11.28	10.95	149,544
June 30, 2025	10.54	10.75	10.75	10.75	9.95	154,855
June 27, 2025	10.24	10.24	10.24	10.24	10.24	31,213
June 26, 2025	9.52	9.76	9.76	9.76	9.5	78,761
June 25, 2025	8.5	9.3	9.3	9.31	8.42	394,769
June 24, 2025	9.7	8.87	8.87	9.78	8.87	543,999
June 23, 2025	9.93	9.34	9.34	9.93	9.34	218,891
June 20, 2025	9.84	9.84	9.84	10.49	9.84	425,772
June 19, 2025	10.91	10.36	10.36	11.02	10.36	264,228
June 18, 2025	11.44	10.91	10.91	11.48	10.91	240,807
June 17, 2025	12.18	11.49	11.49	12.29	11.49	195,912
June 16, 2025	12.56	12.1	12.1	13.05	11.93	222,287
June 13, 2025	13.28	12.56	12.56	13.28	12.52	237,492
June 12, 2025	13.47	13.18	13.18	13.47	13.17	43,634
June 11, 2025	13.21	13.37	13.37	13.74	12.9	81,505
June 10, 2025	13.5	13.21	13.21	13.8	12.9	89,899
June 09, 2025	14.19	13.43	13.43	14.19	13.36	207,417
June 06, 2025	13.17	14.07	14.07	14.19	13.05	307,425
June 05, 2025	13.85	13.05	13.05	14.2	12.96	595,957
June 04, 2025	15.28	13.66	13.66	15.28	13.51	598,131
June 03, 2025	14.93	15.01	15.01	15.47	14.9	211,074
June 02, 2025	14.67	14.93	14.93	15.1	14.67	90,743
May 30, 2025	14.49	14.67	14.67	14.8	14.39	108,692
May 29, 2025	15.49	14.35	14.35	15.5	13.9	895,873
May 28, 2025	16.1	15.88	15.88	16.62	15.76	318,006
May 27, 2025	16.9	15.97	15.97	16.9	15.9	401,611
May 26, 2025	16.84	16.91	16.91	17.44	16.2	163,900

Lasa Supergenerics Limited (LASA.NS) NSE