La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 152.50
+1.60 (1.06%)
At close: Nov 9, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 153.10 | 153.10 | 147.30 | 152.50 | 152.50 | 1.06% | 4,241 |
| Nov 8, 2026 | 149.35 | 151.45 | 149.00 | 150.90 | 150.90 | 1.72% | 2,502 |
| Nov 6, 2026 | 152.85 | 154.15 | 147.10 | 148.35 | 148.35 | -5.12% | 6,655 |
| Nov 5, 2026 | 153.65 | 156.70 | 151.90 | 156.35 | 156.35 | 3.61% | 8,041 |
| Nov 4, 2026 | 146.00 | 151.80 | 145.10 | 150.90 | 150.90 | 3.57% | 2,640 |
| Nov 3, 2026 | 145.00 | 148.45 | 144.30 | 145.70 | 145.70 | 1.36% | 3,941 |
| Nov 2, 2026 | 142.00 | 145.20 | 140.00 | 143.75 | 143.75 | 1.48% | 5,152 |
| Oct 30, 2026 | 141.05 | 144.80 | 138.15 | 141.65 | 141.65 | 0.93% | 7,039 |
| Oct 29, 2026 | 141.00 | 146.40 | 139.90 | 140.35 | 140.35 | -0.43% | 5,445 |
| Oct 28, 2026 | 137.30 | 141.50 | 137.30 | 140.95 | 140.95 | 1.11% | 3,855 |
| Oct 27, 2026 | 142.00 | 144.85 | 138.25 | 139.40 | 139.40 | -1.41% | 3,611 |
| Oct 26, 2026 | 140.05 | 143.00 | 138.85 | 141.40 | 141.40 | -0.53% | 10,732 |
| Oct 23, 2026 | 143.00 | 143.65 | 138.75 | 142.15 | 142.15 | -1.86% | 8,672 |
| Oct 22, 2026 | 150.65 | 150.65 | 143.50 | 144.85 | 144.85 | -1.93% | 7,472 |
| Oct 21, 2026 | 157.00 | 157.00 | 146.45 | 147.70 | 147.70 | -6.07% | 22,268 |
| Oct 19, 2026 | 156.50 | 158.70 | 155.00 | 157.25 | 157.25 | 0.58% | 2,286 |
| Oct 16, 2026 | 153.60 | 157.15 | 153.45 | 156.35 | 156.35 | 0.35% | 1,850 |
| Oct 15, 2026 | 155.50 | 157.05 | 154.15 | 155.80 | 155.80 | -0.61% | 5,081 |
| Oct 14, 2026 | 156.25 | 159.00 | 155.50 | 156.75 | 156.75 | 0.61% | 6,183 |
| Oct 13, 2026 | 151.80 | 165.80 | 151.70 | 155.80 | 155.80 | 2.60% | 52,374 |
| Oct 12, 2026 | 154.75 | 156.25 | 151.40 | 151.85 | 151.85 | -1.97% | 4,332 |
| Oct 9, 2026 | 153.85 | 156.40 | 152.55 | 154.90 | 154.90 | 0.68% | 4,797 |
| Oct 8, 2026 | 153.95 | 154.85 | 152.50 | 153.85 | 153.85 | -0.84% | 4,491 |
| Oct 7, 2026 | 159.00 | 159.60 | 154.80 | 155.15 | 155.15 | -2.39% | 3,143 |
| Oct 6, 2026 | 153.00 | 160.00 | 153.00 | 158.95 | 158.95 | 2.75% | 22,544 |
| Oct 5, 2026 | 158.00 | 159.10 | 154.70 | 154.70 | 154.70 | -0.80% | 4,544 |
| Oct 1, 2026 | 155.00 | 158.35 | 153.25 | 155.95 | 155.95 | -0.06% | 3,681 |
| Sep 30, 2026 | 157.30 | 158.45 | 155.85 | 156.05 | 156.05 | -0.79% | 2,392 |
| Sep 29, 2026 | 155.05 | 157.45 | 153.10 | 157.30 | 157.30 | 0.70% | 4,269 |
| Sep 28, 2026 | 160.75 | 161.05 | 155.10 | 156.20 | 156.20 | -2.83% | 7,603 |
| Sep 25, 2026 | 160.00 | 161.65 | 159.00 | 160.75 | 160.75 | 0.31% | 4,333 |
| Sep 24, 2026 | 162.95 | 162.95 | 159.70 | 160.25 | 160.25 | -1.66% | 3,467 |
| Sep 23, 2026 | 162.55 | 163.45 | 160.85 | 162.95 | 162.95 | 1.46% | 7,948 |
| Sep 22, 2026 | 162.50 | 162.75 | 159.85 | 160.60 | 160.60 | -0.62% | 9,850 |
| Sep 21, 2026 | 163.30 | 164.80 | 161.25 | 161.60 | 161.60 | -1.28% | 8,019 |
| Sep 18, 2026 | 157.90 | 165.10 | 156.30 | 163.70 | 163.70 | 4.87% | 17,651 |
| Sep 17, 2026 | 156.00 | 157.80 | 155.55 | 156.10 | 156.10 | -0.26% | 6,332 |
| Sep 16, 2026 | 161.65 | 161.65 | 155.10 | 156.50 | 156.50 | -2.55% | 6,302 |
| Sep 15, 2026 | 158.35 | 165.05 | 158.35 | 160.60 | 160.60 | 0.94% | 14,241 |
| Sep 11, 2026 | 160.60 | 162.80 | 158.75 | 159.10 | 159.10 | -2.36% | 17,236 |
| Sep 10, 2026 | 166.75 | 169.40 | 162.00 | 162.95 | 162.95 | -2.72% | 9,603 |
| Sep 9, 2026 | 170.15 | 170.90 | 167.00 | 167.50 | 167.50 | -1.56% | 6,209 |
| Sep 8, 2026 | 170.70 | 171.35 | 169.55 | 170.15 | 170.15 | -0.76% | 3,418 |
| Sep 7, 2026 | 176.55 | 176.55 | 171.25 | 171.45 | 171.45 | -1.35% | 1,300 |
| Sep 4, 2026 | 172.25 | 174.70 | 172.00 | 173.80 | 173.80 | 1.19% | 2,587 |
| Sep 3, 2026 | 170.95 | 172.10 | 170.00 | 171.75 | 171.75 | -0.09% | 6,753 |
| Sep 2, 2026 | 173.00 | 173.00 | 169.55 | 171.90 | 171.90 | -0.78% | 5,318 |
| Sep 1, 2026 | 173.55 | 174.45 | 171.30 | 173.25 | 173.25 | -0.17% | 10,625 |
| Aug 31, 2026 | 176.80 | 176.80 | 171.45 | 173.55 | 173.55 | -1.31% | 4,471 |
| Aug 28, 2026 | 169.75 | 179.20 | 168.35 | 175.85 | 175.85 | 3.62% | 232,320 |