Lasa Supergenerics Limited (BOM:540702)
India · Delayed Price · Currency is INR 7.74
+0.27 (3.61%)
At close: Jun 18, 2026
BOM:540702 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.87 | 7.98 | 7.50 | 7.55 | 7.55 | -2.45% | 5,523 |
| Jun 18, 2026 | 7.45 | 7.87 | 7.26 | 7.74 | 7.74 | 3.61% | 4,461 |
| Jun 17, 2026 | 7.40 | 7.72 | 7.26 | 7.47 | 7.47 | 0.95% | 3,051 |
| Jun 16, 2026 | 7.75 | 7.75 | 7.06 | 7.40 | 7.40 | 4.96% | 13,353 |
| Jun 15, 2026 | 7.15 | 7.49 | 7.04 | 7.05 | 7.05 | -1.54% | 10,635 |
| Jun 12, 2026 | 7.98 | 7.98 | 7.03 | 7.16 | 7.16 | -1.38% | 7,187 |
| Jun 11, 2026 | 7.50 | 7.73 | 7.20 | 7.26 | 7.26 | -3.84% | 13,523 |
| Jun 10, 2026 | 7.66 | 7.98 | 7.55 | 7.55 | 7.55 | -1.44% | 387 |
| Jun 9, 2026 | 7.36 | 8.08 | 7.36 | 7.66 | 7.66 | -1.16% | 13,675 |
| Jun 8, 2026 | 7.95 | 7.95 | 7.55 | 7.75 | 7.75 | -2.15% | 5,750 |
| Jun 5, 2026 | 7.92 | 7.92 | 7.70 | 7.92 | 7.92 | 2.86% | 851 |
| Jun 4, 2026 | 8.13 | 8.13 | 7.64 | 7.70 | 7.70 | -0.65% | 656 |
| Jun 3, 2026 | 7.85 | 7.85 | 7.58 | 7.75 | 7.75 | 0.26% | 2,402 |
| Jun 2, 2026 | 8.05 | 8.05 | 7.62 | 7.73 | 7.73 | -2.03% | 623 |
| Jun 1, 2026 | 8.48 | 8.48 | 7.89 | 7.89 | 7.89 | -4.94% | 3,641 |
| May 29, 2026 | 8.48 | 8.50 | 8.30 | 8.30 | 8.30 | 2.22% | 712 |
| May 27, 2026 | 8.25 | 8.45 | 8.11 | 8.12 | 8.12 | -1.58% | 3,061 |
| May 26, 2026 | 8.28 | 8.40 | 8.01 | 8.25 | 8.25 | - | 1,076 |
| May 25, 2026 | 8.35 | 8.35 | 8.00 | 8.25 | 8.25 | 3.64% | 8,391 |
| May 22, 2026 | 8.22 | 8.22 | 7.87 | 7.96 | 7.96 | -1.24% | 1,351 |
| May 21, 2026 | 8.31 | 8.31 | 8.05 | 8.06 | 8.06 | 1.77% | 1,582 |
| May 20, 2026 | 7.86 | 8.34 | 7.71 | 7.92 | 7.92 | -1.00% | 4,435 |
| May 19, 2026 | 7.73 | 8.08 | 7.52 | 8.00 | 8.00 | 3.49% | 2,707 |
| May 18, 2026 | 7.95 | 7.95 | 7.71 | 7.73 | 7.73 | -4.69% | 1,512 |
| May 15, 2026 | 8.11 | 8.11 | 7.77 | 8.11 | 8.11 | 3.05% | 2,051 |
| May 14, 2026 | 7.90 | 7.90 | 7.80 | 7.87 | 7.87 | -0.38% | 1,824 |
| May 13, 2026 | 8.19 | 8.19 | 7.90 | 7.90 | 7.90 | -0.25% | 1,481 |
| May 12, 2026 | 8.00 | 8.00 | 7.90 | 7.92 | 7.92 | -1.00% | 5,469 |
| May 11, 2026 | 8.30 | 8.78 | 7.96 | 8.00 | 8.00 | -4.42% | 25,296 |
| May 8, 2026 | 7.92 | 8.40 | 7.86 | 8.37 | 8.37 | 2.70% | 3,996 |
| May 7, 2026 | 8.25 | 8.30 | 7.90 | 8.15 | 8.15 | -1.21% | 2,680 |
| May 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.83% | 100 |
| May 5, 2026 | 8.16 | 8.23 | 7.78 | 7.87 | 7.87 | -3.55% | 1,678 |
| May 4, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.51% | 16 |
| Apr 30, 2026 | 8.38 | 8.38 | 7.74 | 7.96 | 7.96 | -0.50% | 6,628 |
| Apr 29, 2026 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -4.99% | 3,071 |
| Apr 28, 2026 | 8.25 | 8.42 | 7.75 | 8.42 | 8.42 | 4.99% | 13 |
| Apr 27, 2026 | 8.18 | 8.35 | 8.01 | 8.02 | 8.02 | -0.12% | 4,995 |
| Apr 24, 2026 | 8.63 | 8.63 | 7.96 | 8.03 | 8.03 | -3.95% | 13,727 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.35 | 8.36 | 8.36 | -3.69% | 2,623 |
| Apr 22, 2026 | 8.58 | 8.89 | 8.58 | 8.68 | 8.68 | -0.80% | 13,582 |
| Apr 21, 2026 | 8.55 | 8.90 | 8.50 | 8.75 | 8.75 | -0.23% | 10,492 |
| Apr 20, 2026 | 8.81 | 8.89 | 8.36 | 8.77 | 8.77 | 3.54% | 12,078 |
| Apr 17, 2026 | 8.33 | 8.54 | 7.82 | 8.47 | 8.47 | 4.05% | 8,336 |
| Apr 16, 2026 | 8.18 | 8.21 | 7.91 | 8.14 | 8.14 | 3.17% | 9,710 |
| Apr 15, 2026 | 7.50 | 7.98 | 7.50 | 7.89 | 7.89 | 3.82% | 8,563 |
| Apr 13, 2026 | 7.62 | 7.69 | 7.60 | 7.60 | 7.60 | -0.13% | 2,253 |
| Apr 10, 2026 | 7.87 | 7.88 | 7.61 | 7.61 | 7.61 | 1.33% | 2,954 |
| Apr 9, 2026 | 7.02 | 7.57 | 7.02 | 7.51 | 7.51 | 4.02% | 11,398 |
| Apr 8, 2026 | 7.19 | 7.22 | 7.05 | 7.22 | 7.22 | 4.94% | 6,812 |