La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 183.20
-0.20 (-0.11%)
At close: Jun 24, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 183.70 | 185.45 | 182.30 | 183.20 | 183.20 | -0.11% | 11,292 |
| Jun 23, 2026 | 184.70 | 191.90 | 182.25 | 183.40 | 183.40 | 0.99% | 40,187 |
| Jun 22, 2026 | 184.50 | 184.50 | 180.70 | 181.60 | 181.60 | -0.90% | 2,513 |
| Jun 19, 2026 | 182.90 | 184.50 | 179.30 | 183.25 | 183.25 | 1.19% | 5,479 |
| Jun 18, 2026 | 182.00 | 182.75 | 179.75 | 181.10 | 181.10 | -0.06% | 3,753 |
| Jun 17, 2026 | 183.00 | 184.75 | 180.60 | 181.20 | 181.20 | -0.06% | 6,156 |
| Jun 16, 2026 | 180.05 | 182.00 | 178.10 | 181.30 | 181.30 | 1.57% | 6,823 |
| Jun 15, 2026 | 177.85 | 183.65 | 177.30 | 178.50 | 178.50 | 1.48% | 12,869 |
| Jun 12, 2026 | 175.20 | 177.10 | 172.25 | 175.90 | 175.90 | 0.43% | 10,732 |
| Jun 11, 2026 | 175.20 | 178.10 | 173.55 | 175.15 | 175.15 | -1.30% | 5,948 |
| Jun 10, 2026 | 173.30 | 178.55 | 172.05 | 177.45 | 177.45 | 2.87% | 11,919 |
| Jun 9, 2026 | 172.30 | 173.45 | 170.95 | 172.50 | 172.50 | 0.64% | 4,225 |
| Jun 8, 2026 | 173.60 | 175.60 | 170.50 | 171.40 | 171.40 | -1.27% | 3,280 |
| Jun 5, 2026 | 174.95 | 176.75 | 173.50 | 173.60 | 173.60 | -2.11% | 5,726 |
| Jun 4, 2026 | 176.80 | 178.75 | 173.95 | 177.35 | 177.35 | -0.23% | 3,912 |
| 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 |