La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 173.65
+4.35 (2.57%)
At close: Jun 2, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 174.75 | 178.45 | 172.20 | 177.75 | 177.75 | 2.36% | 8,696 |
| Jun 2, 2026 | 169.30 | 175.60 | 168.20 | 173.65 | 173.65 | 2.57% | 21,047 |
| Jun 1, 2026 | 177.40 | 177.40 | 168.10 | 169.30 | 169.30 | -5.31% | 5,905 |
| May 29, 2026 | 185.90 | 185.90 | 178.00 | 178.80 | 178.80 | -1.89% | 2,078 |
| May 27, 2026 | 178.90 | 183.40 | 175.80 | 182.25 | 182.25 | 3.61% | 6,863 |
| May 26, 2026 | 172.95 | 178.00 | 172.30 | 175.90 | 175.90 | 0.23% | 5,087 |
| May 25, 2026 | 171.80 | 176.95 | 171.20 | 175.50 | 175.50 | 2.90% | 4,696 |
| May 22, 2026 | 169.05 | 171.30 | 168.75 | 170.55 | 170.55 | 0.92% | 1,483 |
| May 21, 2026 | 171.55 | 171.55 | 167.45 | 169.00 | 169.00 | 0.42% | 4,629 |
| May 20, 2026 | 171.80 | 171.80 | 167.20 | 168.30 | 168.30 | -2.01% | 1,603 |
| May 19, 2026 | 170.15 | 173.35 | 170.15 | 171.75 | 171.75 | 1.66% | 2,403 |
| May 18, 2026 | 170.10 | 172.90 | 167.00 | 168.95 | 168.95 | -1.83% | 3,216 |
| May 15, 2026 | 173.25 | 175.10 | 171.30 | 172.10 | 172.10 | -0.64% | 2,293 |
| May 14, 2026 | 176.45 | 176.95 | 169.25 | 173.20 | 173.20 | -1.28% | 22,631 |
| May 13, 2026 | 172.15 | 178.00 | 172.15 | 175.45 | 175.45 | 0.17% | 1,805 |
| 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 |