La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 154.70
-1.25 (-0.80%)
At close: Oct 5, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 171.65 | 171.65 | 167.35 | 169.70 | 169.70 | -0.15% | 3,765 |
| Aug 26, 2026 | 170.35 | 170.90 | 169.15 | 169.95 | 169.95 | -0.87% | 17,921 |
| Aug 25, 2026 | 169.25 | 173.65 | 166.40 | 171.45 | 171.45 | 1.12% | 24,087 |
| Aug 24, 2026 | 171.95 | 175.40 | 169.00 | 169.55 | 169.55 | -2.19% | 16,644 |
| Aug 21, 2026 | 178.00 | 178.00 | 173.00 | 173.35 | 173.35 | -2.64% | 10,566 |
| Aug 20, 2026 | 181.70 | 181.70 | 176.55 | 178.05 | 178.05 | -2.41% | 45,029 |
| Aug 19, 2026 | 188.35 | 190.55 | 186.45 | 187.45 | 182.45 | -1.13% | 14,095 |
| Aug 18, 2026 | 191.25 | 192.65 | 188.55 | 189.60 | 184.54 | -0.65% | 15,656 |
| Aug 17, 2026 | 190.05 | 193.85 | 190.00 | 190.85 | 185.76 | -0.68% | 5,803 |
| Aug 14, 2026 | 195.00 | 195.05 | 191.30 | 192.15 | 187.02 | -0.90% | 12,017 |
| Aug 13, 2026 | 188.65 | 196.20 | 188.65 | 193.90 | 188.73 | 1.81% | 20,898 |
| Aug 12, 2026 | 190.50 | 191.35 | 187.15 | 190.45 | 185.37 | -0.18% | 16,775 |
| Aug 11, 2026 | 194.00 | 194.05 | 190.45 | 190.80 | 185.71 | -1.40% | 4,401 |
| Aug 10, 2026 | 188.55 | 194.15 | 188.55 | 193.50 | 188.34 | 1.76% | 16,555 |
| Aug 7, 2026 | 195.40 | 195.40 | 189.50 | 190.15 | 185.08 | -1.83% | 10,220 |
| Aug 6, 2026 | 197.75 | 200.20 | 192.40 | 193.70 | 188.53 | -1.17% | 36,782 |
| Aug 5, 2026 | 192.90 | 210.10 | 192.00 | 196.00 | 190.77 | 2.89% | 165,201 |
| Aug 4, 2026 | 189.40 | 191.50 | 187.00 | 190.50 | 185.42 | 1.49% | 5,472 |
| Aug 3, 2026 | 189.95 | 190.00 | 186.10 | 187.70 | 182.69 | 1.98% | 4,876 |
| Jul 31, 2026 | 186.00 | 186.35 | 183.70 | 184.05 | 179.14 | -0.49% | 951 |
| Jul 30, 2026 | 186.45 | 186.45 | 183.80 | 184.95 | 180.02 | -0.78% | 1,962 |
| Jul 29, 2026 | 188.00 | 190.40 | 185.60 | 186.40 | 181.43 | -0.27% | 4,504 |
| Jul 28, 2026 | 186.15 | 188.75 | 184.45 | 186.90 | 181.91 | 0.62% | 3,194 |
| Jul 27, 2026 | 187.90 | 189.30 | 184.15 | 185.75 | 180.80 | 0.92% | 6,798 |
| Jul 24, 2026 | 187.65 | 187.65 | 181.55 | 184.05 | 179.14 | -1.63% | 4,306 |