La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 212.95
+1.40 (0.66%)
At close: Dec 5, 2025
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.00 | 213.20 | 210.00 | 212.95 | 212.95 | 0.66% | 1,837 |
| Dec 4, 2025 | 212.00 | 213.95 | 210.45 | 211.55 | 211.55 | -0.49% | 2,139 |
| Dec 3, 2025 | 215.55 | 215.60 | 211.25 | 212.60 | 212.60 | -1.23% | 5,437 |
| Dec 2, 2025 | 216.30 | 217.00 | 215.00 | 215.25 | 215.25 | -0.69% | 794 |
| Dec 1, 2025 | 221.25 | 221.25 | 216.30 | 216.75 | 216.75 | -2.03% | 2,064 |
| Nov 28, 2025 | 218.60 | 221.35 | 217.55 | 221.25 | 221.25 | 1.07% | 773 |
| Nov 27, 2025 | 220.00 | 223.30 | 217.00 | 218.90 | 218.90 | -1.02% | 1,965 |
| Nov 26, 2025 | 217.30 | 221.80 | 217.30 | 221.15 | 221.15 | 0.55% | 1,794 |
| Nov 25, 2025 | 215.00 | 222.00 | 214.00 | 219.95 | 219.95 | 1.62% | 2,112 |
| Nov 24, 2025 | 221.40 | 222.15 | 216.10 | 216.45 | 216.45 | -2.24% | 3,205 |
| Nov 21, 2025 | 223.20 | 224.15 | 219.05 | 221.40 | 221.40 | -0.58% | 2,380 |
| Nov 20, 2025 | 220.45 | 223.15 | 220.00 | 222.70 | 222.70 | 0.84% | 952 |
| Nov 19, 2025 | 218.00 | 222.75 | 218.00 | 220.85 | 220.85 | 0.82% | 5,849 |
| Nov 18, 2025 | 224.00 | 224.00 | 216.80 | 219.05 | 219.05 | -1.40% | 6,545 |
| Nov 17, 2025 | 222.05 | 223.95 | 221.00 | 222.15 | 222.15 | -0.89% | 1,324 |
| Nov 14, 2025 | 226.00 | 226.00 | 222.80 | 224.15 | 224.15 | -0.02% | 1,146 |
| Nov 13, 2025 | 224.80 | 226.00 | 223.80 | 224.20 | 224.20 | -0.31% | 1,581 |
| Nov 12, 2025 | 225.20 | 226.35 | 224.35 | 224.90 | 224.90 | -0.13% | 1,696 |
| Nov 11, 2025 | 228.55 | 228.55 | 224.50 | 225.20 | 225.20 | -2.09% | 2,086 |
| Nov 10, 2025 | 226.15 | 234.00 | 226.15 | 230.00 | 230.00 | 1.77% | 2,284 |
| Nov 7, 2025 | 229.95 | 233.20 | 224.00 | 226.00 | 226.00 | -1.65% | 1,642 |
| Nov 6, 2025 | 226.15 | 231.95 | 225.00 | 229.80 | 229.80 | -0.11% | 1,570 |
| Nov 4, 2025 | 232.45 | 232.85 | 229.90 | 230.05 | 230.05 | -1.29% | 450 |
| Nov 3, 2025 | 229.00 | 234.20 | 227.50 | 233.05 | 233.05 | 0.80% | 3,869 |
| Oct 31, 2025 | 232.55 | 232.55 | 230.00 | 231.20 | 231.20 | -0.75% | 1,004 |
| Oct 30, 2025 | 232.00 | 234.95 | 231.15 | 232.95 | 232.95 | -1.06% | 1,250 |
| Oct 29, 2025 | 233.00 | 235.80 | 230.65 | 235.45 | 235.45 | 1.93% | 469 |
| Oct 28, 2025 | 232.00 | 232.15 | 230.25 | 231.00 | 231.00 | -0.65% | 1,154 |
| Oct 27, 2025 | 232.10 | 232.80 | 231.20 | 232.50 | 232.50 | 0.54% | 1,318 |
| Oct 24, 2025 | 231.95 | 233.80 | 229.80 | 231.25 | 231.25 | -0.30% | 7,967 |
| Oct 23, 2025 | 230.95 | 237.20 | 230.35 | 231.95 | 231.95 | 0.89% | 2,293 |
| Oct 21, 2025 | 229.00 | 230.60 | 222.95 | 229.90 | 229.90 | 0.77% | 742 |
| Oct 20, 2025 | 225.55 | 230.35 | 225.55 | 228.15 | 228.15 | -0.46% | 1,093 |
| Oct 17, 2025 | 231.50 | 232.95 | 227.65 | 229.20 | 229.20 | -0.37% | 2,491 |
| Oct 16, 2025 | 230.25 | 231.00 | 228.40 | 230.05 | 230.05 | 1.12% | 2,837 |
| Oct 15, 2025 | 231.00 | 231.00 | 225.95 | 227.50 | 227.50 | -1.94% | 3,989 |
| Oct 14, 2025 | 234.85 | 235.10 | 226.50 | 232.00 | 232.00 | -0.51% | 1,885 |
| Oct 13, 2025 | 238.65 | 238.95 | 232.60 | 233.20 | 233.20 | -3.04% | 3,851 |
| Oct 10, 2025 | 238.50 | 240.95 | 238.50 | 240.50 | 240.50 | 0.35% | 3,528 |
| Oct 9, 2025 | 236.00 | 241.30 | 236.00 | 239.65 | 239.65 | 0.08% | 2,417 |
| Oct 8, 2025 | 240.05 | 241.30 | 239.30 | 239.45 | 239.45 | -0.46% | 2,311 |
| Oct 7, 2025 | 243.80 | 244.95 | 240.00 | 240.55 | 240.55 | -1.58% | 4,793 |
| Oct 6, 2025 | 250.10 | 250.10 | 244.20 | 244.40 | 244.40 | -1.29% | 1,419 |
| Oct 3, 2025 | 249.90 | 249.90 | 242.10 | 247.60 | 247.60 | 2.25% | 1,166 |
| Oct 1, 2025 | 241.05 | 242.95 | 239.65 | 242.15 | 242.15 | 0.21% | 1,258 |
| Sep 30, 2025 | 241.40 | 243.55 | 240.95 | 241.65 | 241.65 | 0.17% | 806 |
| Sep 29, 2025 | 244.50 | 244.50 | 240.35 | 241.25 | 241.25 | -0.82% | 3,598 |
| Sep 26, 2025 | 245.45 | 246.10 | 240.00 | 243.25 | 243.25 | -2.17% | 17,333 |
| Sep 25, 2025 | 251.85 | 251.85 | 247.00 | 248.65 | 248.65 | -1.19% | 3,471 |
| Sep 24, 2025 | 253.70 | 258.55 | 250.30 | 251.65 | 251.65 | -0.44% | 7,635 |