La Opala RG Limited (BOM:526947)
India · Delayed Price · Currency is INR 189.40
+2.35 (1.26%)
At close: Jul 16, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 188.80 | 191.95 | 186.00 | 189.40 | 189.40 | 1.26% | 25,799 |
| Jul 15, 2026 | 176.55 | 192.00 | 176.55 | 187.05 | 187.05 | 2.86% | 14,945 |
| Jul 14, 2026 | 181.45 | 182.00 | 178.30 | 181.85 | 181.85 | -0.33% | 4,745 |
| Jul 13, 2026 | 180.15 | 183.70 | 178.95 | 182.45 | 182.45 | 2.13% | 5,724 |
| Jul 10, 2026 | 176.65 | 180.35 | 176.65 | 178.65 | 178.65 | 0.76% | 4,076 |
| Jul 9, 2026 | 177.00 | 178.35 | 175.95 | 177.30 | 177.30 | 0.34% | 4,211 |
| Jul 8, 2026 | 180.25 | 180.25 | 176.10 | 176.70 | 176.70 | -1.61% | 1,841 |
| Jul 7, 2026 | 180.80 | 181.45 | 179.15 | 179.60 | 179.60 | -0.94% | 3,739 |
| Jul 6, 2026 | 180.70 | 182.25 | 179.00 | 181.30 | 181.30 | -0.33% | 2,583 |
| Jul 3, 2026 | 181.95 | 184.10 | 181.50 | 181.90 | 181.90 | -0.84% | 5,502 |
| Jul 2, 2026 | 180.35 | 184.00 | 179.75 | 183.45 | 183.45 | 2.03% | 7,290 |
| Jul 1, 2026 | 180.00 | 181.50 | 178.55 | 179.80 | 179.80 | -0.33% | 3,172 |
| Jun 30, 2026 | 179.30 | 181.50 | 177.80 | 180.40 | 180.40 | 1.81% | 3,846 |
| Jun 29, 2026 | 179.00 | 179.95 | 176.30 | 177.20 | 177.20 | -1.77% | 3,875 |
| Jun 25, 2026 | 182.75 | 183.90 | 178.95 | 180.40 | 180.40 | -1.53% | 6,302 |
| 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 |