La Opala RG Limited (NSE:LAOPALA)
India · Delayed Price · Currency is INR 272.00
-0.95 (-0.35%)
Aug 5, 2025, 3:30 PM IST
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 272.95 | 276.90 | 270.05 | 272.00 | 272.00 | -0.35% | 98,564 |
| Aug 4, 2025 | 275.00 | 275.90 | 271.50 | 272.95 | 272.95 | -0.24% | 166,385 |
| Aug 1, 2025 | 276.00 | 281.00 | 273.00 | 273.60 | 273.60 | -0.91% | 87,072 |
| Jul 31, 2025 | 270.85 | 278.80 | 267.30 | 276.10 | 276.10 | 0.42% | 143,205 |
| Jul 30, 2025 | 269.00 | 275.90 | 268.05 | 274.95 | 274.95 | 1.83% | 81,891 |
| Jul 29, 2025 | 265.85 | 271.00 | 264.20 | 270.00 | 270.00 | 0.93% | 79,416 |
| Jul 28, 2025 | 278.00 | 278.55 | 265.00 | 267.50 | 267.50 | -4.17% | 145,776 |
| Jul 25, 2025 | 280.75 | 287.00 | 275.30 | 279.15 | 279.15 | 0.07% | 272,482 |
| Jul 24, 2025 | 272.70 | 280.90 | 269.50 | 278.95 | 278.95 | 2.69% | 364,287 |
| Jul 23, 2025 | 265.85 | 277.25 | 264.05 | 271.65 | 271.65 | 2.18% | 279,385 |
| Jul 22, 2025 | 265.20 | 268.80 | 261.40 | 265.85 | 265.85 | 0.28% | 57,109 |
| Jul 21, 2025 | 264.90 | 268.40 | 263.40 | 265.10 | 265.10 | 0.08% | 60,012 |
| Jul 18, 2025 | 264.10 | 270.00 | 258.00 | 264.90 | 264.90 | 0.68% | 78,131 |
| Jul 17, 2025 | 263.00 | 265.80 | 260.40 | 263.10 | 263.10 | 0.04% | 38,037 |
| Jul 16, 2025 | 264.25 | 265.25 | 261.30 | 263.00 | 263.00 | -0.47% | 174,802 |
| Jul 15, 2025 | 263.05 | 267.00 | 262.55 | 264.25 | 264.25 | 0.32% | 54,603 |
| Jul 14, 2025 | 266.80 | 267.35 | 261.00 | 263.40 | 263.40 | -0.34% | 61,726 |
| Jul 11, 2025 | 255.35 | 266.85 | 255.35 | 264.30 | 264.30 | 3.67% | 193,014 |
| Jul 10, 2025 | 255.40 | 256.25 | 251.95 | 254.95 | 254.95 | 0.31% | 36,648 |
| Jul 9, 2025 | 253.00 | 256.95 | 252.75 | 254.15 | 254.15 | 0.51% | 56,924 |
| Jul 8, 2025 | 256.25 | 258.70 | 252.00 | 252.85 | 252.85 | -1.79% | 49,410 |
| Jul 7, 2025 | 258.00 | 261.40 | 253.10 | 257.45 | 257.45 | -1.09% | 49,308 |
| Jul 4, 2025 | 262.40 | 267.95 | 259.20 | 260.30 | 260.30 | -0.29% | 88,702 |
| Jul 3, 2025 | 260.20 | 262.80 | 257.70 | 261.05 | 261.05 | 0.33% | 36,414 |
| Jul 2, 2025 | 260.95 | 261.90 | 257.55 | 260.20 | 260.20 | -0.38% | 42,845 |
| Jul 1, 2025 | 261.05 | 264.70 | 257.10 | 261.20 | 261.20 | -0.01% | 51,393 |
| Jun 30, 2025 | 256.45 | 262.89 | 255.98 | 261.23 | 261.23 | 1.59% | 64,913 |
| Jun 27, 2025 | 255.35 | 260.00 | 254.29 | 257.13 | 257.13 | 1.22% | 60,161 |
| Jun 26, 2025 | 255.01 | 257.80 | 252.88 | 254.04 | 254.04 | -1.15% | 53,362 |
| Jun 25, 2025 | 253.15 | 259.39 | 252.50 | 256.99 | 256.99 | 1.77% | 60,825 |
| Jun 24, 2025 | 258.30 | 263.06 | 249.80 | 252.51 | 252.51 | -1.83% | 119,642 |
| Jun 23, 2025 | 260.00 | 261.01 | 255.64 | 257.23 | 257.23 | -2.61% | 90,266 |
| Jun 20, 2025 | 251.24 | 272.40 | 250.11 | 264.12 | 264.12 | 5.13% | 246,364 |
| Jun 19, 2025 | 264.78 | 266.70 | 248.75 | 251.24 | 251.24 | -5.11% | 98,435 |
| Jun 18, 2025 | 260.21 | 267.13 | 256.92 | 264.78 | 264.78 | 1.76% | 82,781 |
| Jun 17, 2025 | 262.50 | 263.00 | 255.40 | 260.21 | 260.21 | -0.93% | 72,632 |
| Jun 16, 2025 | 262.50 | 263.99 | 254.60 | 262.66 | 262.66 | -0.96% | 98,390 |
| Jun 13, 2025 | 259.80 | 266.00 | 250.00 | 265.21 | 265.21 | -0.60% | 99,364 |
| Jun 12, 2025 | 268.00 | 268.59 | 263.01 | 266.80 | 266.80 | -1.20% | 116,980 |
| Jun 11, 2025 | 262.95 | 271.80 | 259.06 | 270.03 | 270.03 | 2.84% | 275,881 |
| Jun 10, 2025 | 247.52 | 264.35 | 246.63 | 262.57 | 262.57 | 6.66% | 533,124 |
| Jun 9, 2025 | 248.15 | 250.99 | 245.67 | 246.18 | 246.18 | -0.39% | 82,561 |
| Jun 6, 2025 | 243.80 | 248.40 | 242.82 | 247.15 | 247.15 | 1.34% | 66,736 |
| Jun 5, 2025 | 243.44 | 246.99 | 241.23 | 243.87 | 243.87 | 0.59% | 67,450 |
| Jun 4, 2025 | 246.90 | 247.00 | 240.30 | 242.44 | 242.44 | -0.82% | 69,949 |
| Jun 3, 2025 | 248.00 | 249.89 | 242.00 | 244.44 | 244.44 | -0.94% | 47,625 |
| Jun 2, 2025 | 241.00 | 251.78 | 240.21 | 246.76 | 246.76 | 0.33% | 279,668 |
| May 30, 2025 | 247.10 | 249.00 | 244.10 | 245.95 | 245.95 | -0.07% | 62,048 |
| May 29, 2025 | 244.00 | 248.11 | 244.00 | 246.12 | 246.12 | -0.13% | 39,295 |
| May 28, 2025 | 243.85 | 249.90 | 242.54 | 246.45 | 246.45 | 1.47% | 56,685 |