La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 173.80
+2.05 (1.19%)
At close: Sep 4, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,629 |
| 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 |
| Jul 23, 2026 | 186.20 | 189.40 | 181.85 | 187.10 | 182.11 | -1.73% | 12,972 |
| Jul 22, 2026 | 187.85 | 191.40 | 185.45 | 190.40 | 185.32 | 0.34% | 9,344 |
| Jul 21, 2026 | 184.40 | 192.50 | 184.05 | 189.75 | 184.69 | 1.52% | 9,049 |
| Jul 20, 2026 | 187.05 | 187.30 | 183.15 | 186.90 | 181.91 | -0.35% | 8,294 |
| Jul 17, 2026 | 190.80 | 190.80 | 186.10 | 187.55 | 182.55 | -0.98% | 9,734 |
| Jul 16, 2026 | 188.80 | 191.95 | 186.00 | 189.40 | 184.35 | 1.26% | 25,799 |
| Jul 15, 2026 | 176.55 | 192.00 | 176.55 | 187.05 | 182.06 | 2.86% | 14,945 |
| Jul 14, 2026 | 181.45 | 182.00 | 178.30 | 181.85 | 177.00 | -0.33% | 4,745 |
| Jul 13, 2026 | 180.15 | 183.70 | 178.95 | 182.45 | 177.58 | 2.13% | 5,724 |
| Jul 10, 2026 | 176.65 | 180.35 | 176.65 | 178.65 | 173.88 | 0.76% | 4,076 |
| Jul 9, 2026 | 177.00 | 178.35 | 175.95 | 177.30 | 172.57 | 0.34% | 4,211 |
| Jul 8, 2026 | 180.25 | 180.25 | 176.10 | 176.70 | 171.99 | -1.61% | 1,841 |
| Jul 7, 2026 | 180.80 | 181.45 | 179.15 | 179.60 | 174.81 | -0.94% | 3,739 |
| Jul 6, 2026 | 180.70 | 182.25 | 179.00 | 181.30 | 176.46 | -0.33% | 2,583 |
| Jul 3, 2026 | 181.95 | 184.10 | 181.50 | 181.90 | 177.05 | -0.84% | 5,502 |
| Jul 2, 2026 | 180.35 | 184.00 | 179.75 | 183.45 | 178.56 | 2.03% | 7,290 |
| Jul 1, 2026 | 180.00 | 181.50 | 178.55 | 179.80 | 175.00 | -0.33% | 3,172 |
| Jun 30, 2026 | 179.30 | 181.50 | 177.80 | 180.40 | 175.59 | 1.81% | 3,846 |
| Jun 29, 2026 | 179.00 | 179.95 | 176.30 | 177.20 | 172.47 | -1.77% | 3,875 |