La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 175.15
-5.40 (-2.99%)
At close: May 12, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 179.95 | 180.05 | 174.35 | 175.15 | 175.15 | -2.99% | 13,176 |
| May 11, 2026 | 188.00 | 188.00 | 179.25 | 180.55 | 180.55 | -2.06% | 3,156 |
| May 8, 2026 | 181.15 | 186.90 | 181.15 | 184.35 | 184.35 | -0.99% | 5,584 |
| May 7, 2026 | 185.90 | 189.20 | 184.25 | 186.20 | 186.20 | 1.42% | 5,560 |
| May 6, 2026 | 179.60 | 184.45 | 179.25 | 183.60 | 183.60 | 2.83% | 3,382 |
| May 5, 2026 | 180.00 | 180.10 | 177.20 | 178.55 | 178.55 | -1.24% | 1,463 |
| May 4, 2026 | 180.00 | 181.05 | 178.10 | 180.80 | 180.80 | 1.20% | 1,663 |
| Apr 30, 2026 | 179.00 | 180.10 | 175.40 | 178.65 | 178.65 | -0.33% | 8,418 |
| Apr 29, 2026 | 177.60 | 180.00 | 177.60 | 179.25 | 179.25 | 0.36% | 2,059 |
| Apr 28, 2026 | 181.60 | 182.30 | 178.10 | 178.60 | 178.60 | -1.30% | 3,145 |
| Apr 27, 2026 | 176.65 | 181.00 | 174.70 | 180.95 | 180.95 | 2.99% | 1,363 |
| Apr 24, 2026 | 179.05 | 179.10 | 174.55 | 175.70 | 175.70 | -1.84% | 3,455 |
| Apr 23, 2026 | 181.00 | 182.05 | 178.50 | 179.00 | 179.00 | -0.56% | 4,656 |
| Apr 22, 2026 | 183.90 | 183.90 | 179.85 | 180.00 | 180.00 | -1.26% | 3,663 |
| Apr 21, 2026 | 183.20 | 185.80 | 181.15 | 182.30 | 182.30 | -0.11% | 4,483 |
| Apr 20, 2026 | 180.75 | 187.70 | 178.25 | 182.50 | 182.50 | 1.14% | 7,285 |
| Apr 17, 2026 | 182.55 | 183.10 | 179.05 | 180.45 | 180.45 | 0.47% | 1,577 |
| Apr 16, 2026 | 180.75 | 181.90 | 179.00 | 179.60 | 179.60 | 0.45% | 3,136 |
| Apr 15, 2026 | 173.50 | 179.45 | 173.50 | 178.80 | 178.80 | 3.32% | 7,826 |
| Apr 13, 2026 | 170.40 | 174.20 | 170.00 | 173.05 | 173.05 | -0.60% | 3,401 |
| Apr 10, 2026 | 174.20 | 176.35 | 173.30 | 174.10 | 174.10 | 0.84% | 3,288 |
| Apr 9, 2026 | 174.70 | 176.05 | 172.30 | 172.65 | 172.65 | -0.89% | 4,551 |
| Apr 8, 2026 | 188.00 | 188.00 | 173.55 | 174.20 | 174.20 | -0.60% | 12,360 |
| Apr 7, 2026 | 179.60 | 180.90 | 174.30 | 175.25 | 175.25 | -2.64% | 4,193 |
| Apr 6, 2026 | 180.40 | 183.40 | 175.05 | 180.00 | 180.00 | 1.78% | 3,697 |
| Apr 2, 2026 | 168.10 | 178.50 | 167.25 | 176.85 | 176.85 | 2.28% | 2,746 |
| Apr 1, 2026 | 190.20 | 190.20 | 165.00 | 172.90 | 172.90 | 5.46% | 3,794 |
| Mar 30, 2026 | 171.05 | 172.40 | 163.00 | 163.95 | 163.95 | -5.64% | 12,183 |
| Mar 27, 2026 | 179.20 | 180.00 | 173.00 | 173.75 | 173.75 | -3.82% | 6,544 |
| Mar 25, 2026 | 182.20 | 184.65 | 180.05 | 180.65 | 180.65 | -0.85% | 4,559 |
| Mar 24, 2026 | 178.15 | 183.80 | 175.65 | 182.20 | 182.20 | 2.42% | 7,770 |
| Mar 23, 2026 | 181.40 | 181.60 | 176.00 | 177.90 | 177.90 | -3.34% | 6,137 |
| Mar 20, 2026 | 187.05 | 187.70 | 183.60 | 184.05 | 184.05 | -0.84% | 3,335 |
| Mar 19, 2026 | 185.20 | 188.65 | 182.25 | 185.60 | 185.60 | -0.40% | 3,467 |
| Mar 18, 2026 | 191.40 | 192.40 | 184.95 | 186.35 | 186.35 | -2.13% | 6,226 |
| Mar 17, 2026 | 188.05 | 192.00 | 186.95 | 190.40 | 190.40 | 2.23% | 985 |
| Mar 16, 2026 | 187.20 | 190.00 | 182.50 | 186.25 | 186.25 | -0.48% | 2,790 |
| Mar 13, 2026 | 193.40 | 193.40 | 186.20 | 187.15 | 187.15 | -3.18% | 4,678 |
| Mar 12, 2026 | 191.00 | 195.00 | 190.35 | 193.30 | 193.30 | -0.36% | 2,329 |
| Mar 11, 2026 | 192.60 | 195.95 | 192.60 | 194.00 | 194.00 | 0.88% | 3,130 |
| Mar 10, 2026 | 193.30 | 196.35 | 191.00 | 192.30 | 192.30 | 0.42% | 4,143 |
| Mar 9, 2026 | 195.00 | 195.00 | 189.05 | 191.50 | 191.50 | -2.64% | 1,015 |
| Mar 6, 2026 | 192.95 | 197.90 | 192.95 | 196.70 | 196.70 | 1.73% | 3,474 |
| Mar 5, 2026 | 194.05 | 195.35 | 192.00 | 193.35 | 193.35 | 0.52% | 2,973 |
| Mar 4, 2026 | 198.00 | 198.00 | 191.55 | 192.35 | 192.35 | -2.95% | 10,135 |
| Mar 2, 2026 | 202.00 | 202.05 | 196.35 | 198.20 | 198.20 | -3.90% | 3,436 |
| Feb 27, 2026 | 206.05 | 213.10 | 204.20 | 206.25 | 206.25 | 2.03% | 11,951 |
| Feb 26, 2026 | 200.00 | 206.10 | 200.00 | 202.15 | 202.15 | -0.32% | 7,162 |
| Feb 25, 2026 | 207.30 | 208.75 | 199.50 | 202.80 | 202.80 | -2.71% | 9,796 |
| Feb 24, 2026 | 209.30 | 212.00 | 205.95 | 208.45 | 208.45 | -0.81% | 2,500 |