Lasa Supergenerics Limited (NSE:LASA)
India · Delayed Price · Currency is INR 10.25
-0.09 (-0.87%)
Aug 1, 2025, 3:14 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.13 | 10.34 | 10.13 | 10.25 | 10.25 | -0.87% | 8,573 |
| Jul 31, 2025 | 10.49 | 10.49 | 10.34 | 10.34 | 10.34 | -1.52% | 13,270 |
| Jul 30, 2025 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | -0.47% | 582 |
| Jul 29, 2025 | 10.72 | 10.72 | 10.55 | 10.55 | 10.55 | -1.86% | 5,515 |
| Jul 28, 2025 | 10.93 | 10.93 | 10.72 | 10.75 | 10.75 | 0.28% | 11,790 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.72 | 10.72 | 10.72 | -2.01% | 12,721 |
| Jul 24, 2025 | 11.17 | 11.17 | 10.94 | 10.94 | 10.94 | -2.06% | 19,427 |
| Jul 23, 2025 | 10.90 | 11.17 | 10.89 | 11.17 | 11.17 | 1.92% | 71,300 |
| Jul 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -2.06% | 42,475 |
| Jul 21, 2025 | 11.41 | 11.41 | 11.19 | 11.19 | 11.19 | -2.01% | 17,306 |
| Jul 18, 2025 | 11.66 | 11.66 | 11.42 | 11.42 | 11.42 | -2.06% | 19,297 |
| Jul 17, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.02% | 29,216 |
| Jul 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.06% | 27,488 |
| Jul 15, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.02% | 11,022 |
| Jul 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.05% | 27,584 |
| Jul 11, 2025 | 13.15 | 13.15 | 12.66 | 12.66 | 12.66 | -2.01% | 121,644 |
| Jul 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.97% | 13,958 |
| Jul 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.93% | 26,975 |
| Jul 8, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.97% | 38,997 |
| Jul 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 1.92% | 14,155 |
| Jul 4, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.96% | 4,784 |
| Jul 3, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 2.00% | 9,415 |
| Jul 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.95% | 97,954 |
| Jul 1, 2025 | 11.00 | 11.28 | 10.95 | 11.28 | 11.28 | 4.93% | 149,544 |
| Jun 30, 2025 | 10.54 | 10.75 | 9.95 | 10.75 | 10.75 | 4.98% | 154,855 |
| Jun 27, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 4.92% | 31,213 |
| Jun 26, 2025 | 9.52 | 9.76 | 9.50 | 9.76 | 9.76 | 4.95% | 78,761 |
| Jun 25, 2025 | 8.50 | 9.31 | 8.42 | 9.30 | 9.30 | 4.85% | 394,769 |
| Jun 24, 2025 | 9.70 | 9.78 | 8.87 | 8.87 | 8.87 | -5.03% | 543,999 |
| Jun 23, 2025 | 9.93 | 9.93 | 9.34 | 9.34 | 9.34 | -5.08% | 218,891 |
| Jun 20, 2025 | 9.84 | 10.49 | 9.84 | 9.84 | 9.84 | -5.02% | 425,838 |
| Jun 19, 2025 | 10.91 | 11.02 | 10.36 | 10.36 | 10.36 | -5.04% | 264,228 |
| Jun 18, 2025 | 11.44 | 11.48 | 10.91 | 10.91 | 10.91 | -5.05% | 240,807 |
| Jun 17, 2025 | 12.18 | 12.29 | 11.49 | 11.49 | 11.49 | -5.04% | 195,912 |
| Jun 16, 2025 | 12.56 | 13.05 | 11.93 | 12.10 | 12.10 | -3.66% | 222,287 |
| Jun 13, 2025 | 13.28 | 13.28 | 12.52 | 12.56 | 12.56 | -4.70% | 237,492 |
| Jun 12, 2025 | 13.47 | 13.47 | 13.17 | 13.18 | 13.18 | -1.42% | 43,634 |
| Jun 11, 2025 | 13.21 | 13.74 | 12.90 | 13.37 | 13.37 | 1.21% | 81,505 |
| Jun 10, 2025 | 13.50 | 13.80 | 12.90 | 13.21 | 13.21 | -1.64% | 89,899 |
| Jun 9, 2025 | 14.19 | 14.19 | 13.36 | 13.43 | 13.43 | -4.55% | 207,417 |
| Jun 6, 2025 | 13.17 | 14.19 | 13.05 | 14.07 | 14.07 | 7.82% | 307,426 |
| Jun 5, 2025 | 13.85 | 14.20 | 12.96 | 13.05 | 13.05 | -4.47% | 595,957 |
| Jun 4, 2025 | 15.28 | 15.28 | 13.51 | 13.66 | 13.66 | -8.99% | 598,131 |
| Jun 3, 2025 | 14.93 | 15.47 | 14.90 | 15.01 | 15.01 | 0.54% | 211,074 |
| Jun 2, 2025 | 14.67 | 15.10 | 14.67 | 14.93 | 14.93 | 1.77% | 90,743 |
| May 30, 2025 | 14.49 | 14.80 | 14.39 | 14.67 | 14.67 | 2.23% | 108,692 |
| May 29, 2025 | 15.49 | 15.50 | 13.90 | 14.35 | 14.35 | -9.63% | 895,873 |
| May 28, 2025 | 16.10 | 16.62 | 15.76 | 15.88 | 15.88 | -0.56% | 318,006 |
| May 27, 2025 | 16.90 | 16.90 | 15.90 | 15.97 | 15.97 | -5.56% | 401,611 |
| May 26, 2025 | 16.84 | 17.44 | 16.20 | 16.91 | 16.91 | 2.80% | 163,900 |