Lasa Supergenerics

LASA
🏛️ india →
11.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 70.00 70.75 68.00 68.60 0.3M
2021-12-30 70.05 71.20 67.05 69.15 0.2M
2021-12-29 72.50 72.70 68.60 70.05 0.3M
2021-12-28 71.60 73.15 70.90 71.25 0.3M
2021-12-27 69.60 73.90 69.05 70.90 0.5M
2021-12-24 70.95 72.90 69.50 70.05 0.1M
2021-12-23 71.45 72.10 69.10 70.85 0.2M
2021-12-22 70.05 72.10 70.05 71.30 0.2M
2021-12-21 71.95 73.75 68.00 69.95 0.5M
2021-12-20 71.65 74.15 67.00 70.75 0.4M
2021-12-17 70.00 75.00 69.15 72.25 1.4M
2021-12-16 64.95 73.35 64.20 69.00 1.8M
2021-12-15 63.90 64.65 63.15 63.85 0.0M
2021-12-14 65.50 65.60 63.40 63.90 0.1M
2021-12-13 63.35 65.70 63.35 65.10 0.1M
2021-12-10 65.40 65.60 63.80 64.45 0.1M
2021-12-09 63.95 65.40 63.95 64.85 0.1M
2021-12-08 65.50 66.65 63.00 63.40 0.1M
2021-12-07 66.15 66.20 64.20 65.95 0.1M
2021-12-06 64.80 66.35 64.00 64.85 0.1M
2021-12-03 64.35 64.80 63.15 63.65 0.1M
2021-12-02 60.30 64.80 60.30 63.50 0.2M
2021-12-01 56.00 63.20 55.05 60.25 0.2M
2021-11-30 56.90 61.00 54.85 56.05 0.2M
2021-11-29 58.35 58.75 55.55 56.05 0.1M
2021-11-26 59.25 60.00 58.00 58.35 0.1M
2021-11-25 62.40 62.40 59.30 59.90 0.1M
2021-11-24 60.50 62.40 59.55 61.75 0.1M
2021-11-23 58.60 60.80 57.50 60.40 0.1M
2021-11-22 61.20 61.95 57.10 57.60 0.1M
2021-11-18 62.65 63.35 60.80 61.15 0.1M
2021-11-17 65.15 65.15 62.25 62.65 0.1M
2021-11-16 61.70 66.30 60.50 64.35 0.4M
2021-11-15 62.45 62.45 60.40 61.15 0.1M
2021-11-12 64.00 64.80 63.10 63.45 0.1M
2021-11-11 63.90 64.50 62.85 64.05 0.1M
2021-11-10 62.80 63.90 62.80 63.15 0.0M
2021-11-09 63.35 64.50 61.00 62.80 0.1M
2021-11-08 64.00 64.00 62.90 63.25 0.0M
2021-11-04 63.80 63.85 62.75 63.60 0.0M
2021-11-03 62.40 63.00 61.95 62.65 0.1M
2021-11-02 62.30 62.85 61.30 61.90 0.1M
2021-11-01 63.85 63.85 61.90 62.10 0.1M
2021-10-29 63.45 64.55 61.60 62.95 0.2M
2021-10-28 64.60 64.65 62.60 63.80 0.2M
2021-10-27 63.95 64.80 62.80 63.00 0.2M
2021-10-26 64.75 64.75 62.80 63.15 0.1M
2021-10-25 64.00 64.00 61.25 63.25 0.3M
2021-10-22 65.80 65.80 62.80 63.40 0.1M
2021-10-21 66.00 66.00 64.25 64.95 0.1M
2021-10-20 64.95 65.80 64.00 64.70 0.1M
2021-10-19 69.60 70.20 63.20 64.40 0.6M
2021-10-18 74.00 74.00 67.20 68.20 0.7M
2021-10-14 73.70 75.45 72.00 73.40 0.3M
2021-10-13 73.95 73.95 72.00 73.25 0.2M
2021-10-12 73.05 74.70 73.00 73.25 0.1M
2021-10-11 77.30 78.10 72.00 72.65 0.5M
2021-10-08 76.35 79.85 76.35 77.30 0.3M
2021-10-07 76.50 77.85 75.55 76.25 0.1M
2021-10-06 77.90 79.20 76.50 76.80 0.2M
2021-10-05 76.65 77.50 76.10 77.20 0.1M
2021-10-04 77.50 78.00 76.15 76.65 0.1M
2021-10-01 77.00 78.50 75.55 76.35 0.2M
2021-09-30 74.00 80.15 73.10 77.10 0.2M
2021-09-29 73.50 75.00 73.05 73.55 0.1M
2021-09-28 74.00 76.70 72.70 73.45 0.2M
2021-09-27 74.95 75.15 72.80 74.05 0.1M
2021-09-24 77.50 78.15 74.05 74.35 0.2M
2021-09-23 77.00 80.25 76.65 77.45 0.4M
2021-09-22 71.20 85.20 71.20 76.45 0.4M
2021-09-21 72.25 73.60 70.00 71.10 0.2M
2021-09-20 73.50 75.90 72.05 72.50 0.3M
2021-09-17 75.00 75.20 72.15 73.50 0.2M
2021-09-16 73.35 76.65 73.20 75.00 0.2M
2021-09-15 73.00 74.50 73.00 73.35 0.0M
2021-09-14 74.35 76.65 72.50 73.10 0.2M
2021-09-13 74.75 75.15 73.20 73.80 0.1M
2021-09-09 75.00 75.50 73.05 73.55 0.1M
2021-09-08 75.50 75.50 73.05 74.00 0.1M
2021-09-07 76.80 76.80 73.70 74.00 0.1M
2021-09-06 78.15 78.90 75.85 76.30 0.1M
2021-09-03 78.95 79.80 76.50 77.35 0.1M
2021-09-02 77.30 80.00 76.35 78.20 0.1M
2021-09-01 78.50 79.00 76.10 76.35 0.1M
2021-08-31 79.80 79.80 77.40 78.10 0.1M
2021-08-30 79.85 80.35 76.70 79.55 0.1M
2021-08-27 80.10 81.05 78.15 79.00 0.1M
2021-08-26 83.30 83.30 79.65 81.40 0.3M
2021-08-25 80.50 83.40 77.55 81.35 1.3M
2021-08-24 74.50 81.00 70.55 80.15 1.6M
2021-08-23 66.00 76.40 66.00 74.45 1.2M
2021-08-20 63.00 66.90 60.60 65.40 0.4M
2021-08-18 62.30 64.00 61.60 63.20 0.2M
2021-08-17 64.00 64.55 61.85 62.15 0.2M
2021-08-16 64.50 65.95 61.20 63.25 0.5M
2021-08-13 71.00 71.05 69.50 70.35 0.1M
2021-08-12 69.70 70.70 69.10 70.10 0.1M
2021-08-11 71.95 71.95 64.60 68.15 0.3M
2021-08-10 72.00 74.90 68.90 70.55 0.1M
2021-08-09 72.35 75.50 72.00 72.85 0.3M
2021-08-06 72.60 73.05 71.75 72.35 0.1M
2021-08-05 73.50 74.35 70.95 71.85 0.3M
2021-08-04 77.90 77.95 73.20 73.80 0.6M
2021-08-03 76.50 78.50 76.30 77.35 0.4M
2021-08-02 75.00 77.00 74.60 76.35 0.4M
2021-07-30 74.75 76.25 73.65 74.70 0.3M
2021-07-29 74.90 75.00 73.60 74.10 0.2M
2021-07-28 74.75 75.90 73.00 73.70 0.5M
2021-07-27 72.50 75.55 70.70 73.55 1.5M
2021-07-26 79.50 80.80 70.00 71.30 2.1M
2021-07-23 88.00 88.50 81.00 81.50 0.9M
2021-07-22 84.60 87.00 83.10 86.45 0.3M
2021-07-20 84.80 84.80 80.85 82.35 0.2M
2021-07-19 83.90 86.00 82.90 84.20 0.2M
2021-07-16 85.10 87.00 84.40 84.80 0.4M
2021-07-15 79.35 86.75 79.35 84.65 0.7M
2021-07-14 78.15 80.45 78.15 79.15 0.1M
2021-07-13 79.00 80.60 78.55 79.15 0.1M
2021-07-12 80.20 80.50 78.90 79.55 0.1M
2021-07-09 78.00 79.20 77.15 78.15 0.1M
2021-07-08 80.00 81.85 78.00 78.40 0.2M
2021-07-07 80.35 82.80 78.80 79.20 0.3M
2021-07-06 82.45 82.95 80.00 80.30 0.1M
2021-07-05 82.90 84.10 81.75 82.45 0.2M
2021-07-02 82.45 83.50 81.85 82.30 0.1M
2021-07-01 81.80 85.25 81.70 82.05 0.2M
2021-06-30 81.75 84.10 81.10 81.80 0.2M
2021-06-29 82.75 83.70 81.30 81.70 0.1M
2021-06-28 83.00 84.40 80.70 82.60 0.2M
2021-06-25 84.00 86.70 80.40 82.05 0.5M
2021-06-24 86.25 86.45 82.00 82.65 0.4M
2021-06-23 85.30 87.50 84.70 85.35 0.6M
2021-06-22 83.50 85.65 83.10 84.60 0.5M
2021-06-21 79.95 84.10 78.65 83.15 0.4M
2021-06-18 85.00 85.70 77.35 81.30 0.3M
2021-06-17 82.45 86.60 82.45 83.95 0.4M
2021-06-16 87.95 90.50 84.15 85.40 0.7M
2021-06-15 88.95 92.90 86.75 87.95 1.6M
2021-06-14 80.00 89.20 78.00 87.95 2.3M
2021-06-11 78.50 79.05 77.00 77.90 0.2M
2021-06-10 78.75 79.90 77.50 77.95 0.5M
2021-06-09 76.45 79.95 75.85 76.60 0.9M
2021-06-08 76.05 77.15 75.20 75.80 0.3M
2021-06-07 75.95 78.20 75.00 76.90 0.8M
2021-06-04 73.75 75.75 73.75 74.95 0.1M
2021-06-03 76.95 78.80 73.00 73.85 0.6M
2021-06-02 74.65 77.95 74.00 75.95 0.6M
2021-06-01 74.00 76.45 73.65 74.20 0.5M
2021-05-31 81.00 81.60 72.10 73.60 0.6M
2021-05-28 77.65 80.95 77.55 80.25 0.3M
2021-05-27 78.70 79.85 77.05 77.95 0.2M
2021-05-26 78.95 80.45 78.05 78.95 0.2M
2021-05-25 80.65 83.70 74.50 76.85 0.9M
2021-05-24 79.00 82.00 78.50 80.60 0.7M
2021-05-21 78.10 79.80 78.00 78.30 0.2M
2021-05-20 77.55 81.90 76.55 78.35 0.4M
2021-05-19 75.95 79.75 75.95 77.65 0.3M
2021-05-18 76.00 77.10 75.00 75.30 0.1M
2021-05-17 77.25 78.00 75.55 76.00 0.1M
2021-05-14 78.00 78.25 74.50 77.55 0.3M
2021-05-12 78.00 80.20 77.00 77.30 0.2M
2021-05-11 77.00 79.05 76.60 77.75 0.2M
2021-05-10 77.20 81.90 75.85 77.45 0.4M
2021-05-07 79.00 79.40 76.80 77.20 0.1M
2021-05-06 78.75 80.80 77.25 78.05 0.4M
2021-05-05 78.05 81.00 77.05 77.45 0.3M
2021-05-04 80.00 82.90 77.80 78.30 0.4M
2021-05-03 76.00 81.25 75.15 79.55 0.4M
2021-04-30 77.90 79.00 76.00 77.30 0.3M
2021-04-29 78.25 80.60 75.80 77.95 0.4M
2021-04-28 76.40 81.50 74.30 78.50 0.9M
2021-04-27 74.00 77.00 73.95 75.80 0.4M
2021-04-26 73.95 77.65 73.05 73.70 0.5M
2021-04-23 72.80 79.50 71.00 72.50 0.9M
2021-04-22 63.20 74.40 63.20 72.15 0.9M
2021-04-20 62.75 63.90 61.85 63.20 0.1M
2021-04-19 64.35 65.70 60.45 61.60 0.3M
2021-04-16 64.00 66.90 63.10 64.75 0.2M
2021-04-15 64.70 65.40 63.20 63.55 0.1M
2021-04-13 63.00 66.90 61.65 64.00 0.2M
2021-04-12 66.10 66.10 60.85 61.90 0.1M
2021-04-09 68.85 68.85 65.35 66.50 0.2M
2021-04-08 62.25 69.90 61.95 68.95 0.4M
2021-04-07 60.80 61.60 59.00 60.95 0.1M
2021-04-06 57.50 60.40 57.50 59.70 0.1M
2021-04-05 60.40 60.40 58.60 59.65 0.1M
2021-04-01 60.90 61.00 59.80 60.40 0.2M
2021-03-31 60.50 61.35 58.00 59.80 0.1M
2021-03-30 61.10 62.95 60.50 60.70 0.1M
2021-03-26 62.05 62.35 60.55 61.10 0.1M
2021-03-25 62.45 66.05 60.10 61.15 0.2M
2021-03-24 63.45 64.25 62.05 62.55 0.1M
2021-03-23 63.50 64.75 62.80 63.20 0.1M
2021-03-22 63.50 64.15 62.45 63.55 0.1M
2021-03-19 63.40 65.00 61.60 63.55 0.2M
2021-03-18 66.35 67.00 63.15 63.85 0.1M
2021-03-17 65.70 69.30 65.35 66.10 0.3M
2021-03-16 67.00 67.65 65.30 65.65 0.1M
2021-03-15 69.00 69.00 58.30 66.60 0.2M
2021-03-12 69.00 70.20 67.55 68.25 0.1M
2021-03-10 68.45 71.00 66.00 68.20 0.1M
2021-03-09 70.00 71.40 66.15 66.80 0.4M
2021-03-08 70.25 73.35 68.70 69.20 0.4M
2021-03-05 72.10 74.25 69.10 70.00 0.2M
2021-03-04 73.25 76.75 71.55 72.00 0.2M
2021-03-03 74.45 77.40 73.25 74.35 0.4M
2021-03-02 67.65 74.90 67.35 73.85 0.5M
2021-03-01 67.15 70.25 66.70 67.25 0.2M
2021-02-26 68.00 68.90 66.65 67.15 0.2M
2021-02-25 68.95 71.55 67.30 68.95 0.3M
2021-02-24 69.95 71.80 66.25 68.00 0.2M
2021-02-23 67.90 70.50 66.80 68.20 0.4M
2021-02-22 70.80 70.80 65.50 66.70 0.2M
2021-02-19 70.00 72.50 69.00 69.40 0.1M
2021-02-18 71.00 71.00 68.80 69.45 0.1M
2021-02-17 71.50 75.40 70.00 70.60 0.4M
2021-02-16 72.75 74.50 71.50 71.80 0.1M
2021-02-15 74.10 75.25 72.50 72.75 0.2M
2021-02-12 74.85 76.20 73.50 74.00 0.1M
2021-02-11 73.85 75.80 72.00 74.75 0.2M
2021-02-10 75.75 77.15 72.60 73.25 0.1M
2021-02-09 76.00 76.75 74.10 75.45 0.1M
2021-02-08 79.75 81.15 72.60 74.55 0.3M
2021-02-05 83.30 84.10 79.00 79.75 0.1M
2021-02-04 84.75 85.00 83.00 83.20 0.1M
2021-02-03 83.00 86.25 82.50 83.00 0.2M
2021-02-02 84.20 87.50 81.50 82.95 0.2M
2021-02-01 85.25 88.90 82.65 84.85 0.1M
2021-01-29 89.35 90.30 85.25 86.20 0.1M
2021-01-28 84.80 86.95 83.85 86.65 0.1M
2021-01-27 85.00 85.30 82.05 84.50 0.1M
2021-01-25 88.50 89.15 84.00 84.45 0.1M
2021-01-22 89.90 91.25 86.30 87.25 0.1M
2021-01-21 91.75 92.40 86.15 88.95 0.1M
2021-01-20 92.55 93.25 91.00 91.55 0.0M
2021-01-19 90.00 93.60 90.00 91.40 0.1M
2021-01-18 91.90 95.00 87.75 90.40 0.2M
2021-01-15 92.75 93.90 81.50 91.90 0.1M
2021-01-14 95.00 95.65 93.00 93.65 0.1M
2021-01-13 97.00 98.40 93.40 94.75 0.2M
2021-01-12 91.95 98.70 90.00 94.85 0.5M
2021-01-11 92.80 93.00 89.60 90.90 0.2M
2021-01-08 86.25 100.90 86.00 93.15 0.9M
2021-01-07 87.90 87.90 84.80 86.25 0.1M
2021-01-06 88.70 88.70 85.25 86.30 0.1M
2021-01-05 87.75 90.00 85.00 88.45 0.1M
2021-01-04 85.75 91.05 83.50 88.20 0.3M
2021-01-01 85.75 85.80 84.10 84.45 0.1M