Lasa Supergenerics Limited (NSE:LASA)
India · Delayed Price · Currency is INR 8.19
+0.20 (2.50%)
May 25, 2026, 10:39 AM IST
Lasa Supergenerics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.96 | 8.25 | 7.82 | 7.99 | 7.99 | -1.36% | 13,119 |
| May 21, 2026 | 8.49 | 8.49 | 7.93 | 8.10 | 8.10 | -0.86% | 9,615 |
| May 20, 2026 | 8.32 | 8.32 | 7.72 | 8.17 | 8.17 | 2.38% | 11,714 |
| May 19, 2026 | 7.69 | 8.05 | 7.69 | 7.98 | 7.98 | 3.64% | 9,903 |
| May 18, 2026 | 7.92 | 8.20 | 7.55 | 7.70 | 7.70 | -2.78% | 24,280 |
| May 15, 2026 | 7.73 | 8.15 | 7.73 | 7.92 | 7.92 | -0.38% | 6,922 |
| May 14, 2026 | 7.86 | 8.16 | 7.57 | 7.95 | 7.95 | 1.27% | 10,195 |
| May 13, 2026 | 8.09 | 8.27 | 7.73 | 7.85 | 7.85 | -2.00% | 13,882 |
| May 12, 2026 | 8.68 | 8.68 | 7.92 | 8.01 | 8.01 | -3.84% | 29,136 |
| May 11, 2026 | 7.90 | 8.60 | 7.88 | 8.33 | 8.33 | 1.46% | 28,210 |
| May 8, 2026 | 8.07 | 8.29 | 8.00 | 8.21 | 8.21 | 2.24% | 26,562 |
| May 7, 2026 | 8.15 | 8.28 | 8.00 | 8.03 | 8.03 | -1.47% | 16,790 |
| May 6, 2026 | 8.04 | 8.30 | 7.80 | 8.15 | 8.15 | 1.88% | 24,171 |
| May 5, 2026 | 8.02 | 8.37 | 7.62 | 8.00 | 8.00 | -0.25% | 7,606 |
| May 4, 2026 | 7.98 | 8.34 | 7.98 | 8.02 | 8.02 | 0.25% | 13,587 |
| Apr 30, 2026 | 8.10 | 8.38 | 7.75 | 8.00 | 8.00 | -1.23% | 12,287 |
| Apr 29, 2026 | 8.06 | 8.13 | 7.90 | 8.10 | 8.10 | - | 12,860 |
| Apr 28, 2026 | 8.08 | 8.39 | 7.76 | 8.10 | 8.10 | 0.12% | 8,280 |
| Apr 27, 2026 | 7.73 | 8.33 | 7.73 | 8.09 | 8.09 | 0.62% | 23,701 |
| Apr 24, 2026 | 8.35 | 8.39 | 8.04 | 8.04 | 8.04 | -4.96% | 37,661 |
| Apr 23, 2026 | 8.40 | 8.80 | 8.40 | 8.46 | 8.46 | -3.20% | 13,185 |
| Apr 22, 2026 | 8.73 | 8.99 | 8.45 | 8.74 | 8.74 | 0.11% | 35,273 |
| Apr 21, 2026 | 9.00 | 9.00 | 8.37 | 8.73 | 8.73 | 1.04% | 14,838 |
| Apr 20, 2026 | 8.50 | 8.90 | 8.47 | 8.64 | 8.64 | 1.89% | 34,089 |
| Apr 17, 2026 | 8.08 | 8.48 | 8.08 | 8.48 | 8.48 | 4.95% | 26,310 |
| Apr 16, 2026 | 8.20 | 8.27 | 8.03 | 8.08 | 8.08 | 2.54% | 43,559 |
| Apr 15, 2026 | 7.65 | 7.98 | 7.65 | 7.88 | 7.88 | 3.41% | 31,009 |
| Apr 13, 2026 | 7.62 | 7.74 | 7.45 | 7.62 | 7.62 | - | 10,819 |
| Apr 10, 2026 | 7.86 | 7.90 | 7.57 | 7.62 | 7.62 | 0.79% | 69,933 |
| Apr 9, 2026 | 7.21 | 7.57 | 7.13 | 7.56 | 7.56 | 4.85% | 68,740 |
| Apr 8, 2026 | 7.21 | 7.21 | 7.00 | 7.21 | 7.21 | 4.95% | 17,385 |
| Apr 7, 2026 | 6.85 | 6.87 | 6.50 | 6.87 | 6.87 | 4.89% | 22,212 |
| Apr 6, 2026 | 6.45 | 6.55 | 6.42 | 6.55 | 6.55 | 4.97% | 23,803 |
| Apr 2, 2026 | 6.19 | 6.24 | 5.95 | 6.24 | 6.24 | 4.87% | 14,116 |
| Apr 1, 2026 | 5.67 | 5.95 | 5.67 | 5.95 | 5.95 | 4.94% | 21,478 |
| Mar 30, 2026 | 6.11 | 6.11 | 5.67 | 5.67 | 5.67 | -4.87% | 96,629 |
| Mar 27, 2026 | 6.48 | 6.48 | 5.86 | 5.96 | 5.96 | -7.17% | 221,998 |
| Mar 25, 2026 | 7.15 | 7.15 | 6.23 | 6.42 | 6.42 | -4.89% | 87,653 |
| Mar 24, 2026 | 7.02 | 7.34 | 6.61 | 6.75 | 6.75 | -3.71% | 86,679 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.91 | 7.01 | 7.01 | -1.68% | 69,130 |
| Mar 20, 2026 | 7.68 | 7.68 | 7.10 | 7.13 | 7.13 | -3.65% | 68,794 |
| Mar 19, 2026 | 7.29 | 7.55 | 7.13 | 7.40 | 7.40 | 1.51% | 36,381 |
| Mar 18, 2026 | 7.80 | 7.80 | 7.20 | 7.29 | 7.29 | -0.14% | 43,777 |
| Mar 17, 2026 | 7.19 | 7.48 | 7.06 | 7.30 | 7.30 | 1.53% | 33,345 |
| Mar 16, 2026 | 7.48 | 7.48 | 7.06 | 7.19 | 7.19 | -1.37% | 21,550 |
| Mar 13, 2026 | 7.51 | 7.70 | 7.11 | 7.29 | 7.29 | -2.54% | 24,725 |
| Mar 12, 2026 | 7.82 | 7.95 | 7.43 | 7.48 | 7.48 | -4.23% | 43,500 |
| Mar 11, 2026 | 8.00 | 8.30 | 7.65 | 7.81 | 7.81 | -0.64% | 29,887 |
| Mar 10, 2026 | 7.95 | 8.15 | 7.52 | 7.86 | 7.86 | 1.55% | 31,165 |
| Mar 9, 2026 | 7.98 | 7.99 | 7.48 | 7.74 | 7.74 | -1.90% | 38,082 |