La Opala RG Limited (NSE:LAOPALA)
India · Delayed Price · Currency is INR 231.00
+3.72 (1.64%)
Oct 16, 2025, 3:29 PM IST
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 230.30 | 231.88 | 226.65 | 227.28 | 227.28 | -1.71% | 60,123 |
| Oct 14, 2025 | 234.30 | 235.13 | 230.10 | 231.24 | 231.24 | -0.85% | 43,724 |
| Oct 13, 2025 | 237.10 | 240.37 | 232.31 | 233.22 | 233.22 | -3.11% | 99,632 |
| Oct 10, 2025 | 237.00 | 243.26 | 237.00 | 240.71 | 240.71 | 0.43% | 40,720 |
| Oct 9, 2025 | 239.66 | 240.43 | 238.00 | 239.67 | 239.67 | - | 36,384 |
| Oct 8, 2025 | 241.79 | 241.79 | 239.01 | 239.66 | 239.66 | -0.50% | 34,407 |
| Oct 7, 2025 | 244.37 | 245.44 | 240.16 | 240.86 | 240.86 | -1.44% | 46,001 |
| Oct 6, 2025 | 249.80 | 250.90 | 243.60 | 244.37 | 244.37 | -1.77% | 29,124 |
| Oct 3, 2025 | 239.95 | 249.85 | 239.95 | 248.78 | 248.78 | 2.65% | 46,500 |
| Oct 1, 2025 | 240.05 | 243.00 | 239.70 | 242.36 | 242.36 | 0.29% | 34,252 |
| Sep 30, 2025 | 242.99 | 243.49 | 240.70 | 241.67 | 241.67 | 0.13% | 19,696 |
| Sep 29, 2025 | 243.30 | 245.10 | 240.50 | 241.35 | 241.35 | -0.80% | 37,091 |
| Sep 26, 2025 | 245.95 | 245.95 | 242.22 | 243.30 | 243.30 | -1.65% | 59,928 |
| Sep 25, 2025 | 253.00 | 253.00 | 246.10 | 247.39 | 247.39 | -1.51% | 47,692 |
| Sep 24, 2025 | 252.78 | 258.00 | 250.10 | 251.18 | 251.18 | -0.63% | 100,432 |
| Sep 23, 2025 | 250.10 | 259.70 | 248.47 | 252.78 | 252.78 | 1.10% | 139,008 |
| Sep 22, 2025 | 245.85 | 252.00 | 245.85 | 250.02 | 250.02 | -0.85% | 48,569 |
| Sep 19, 2025 | 252.10 | 253.90 | 250.11 | 252.17 | 252.17 | 0.10% | 72,465 |
| Sep 18, 2025 | 247.50 | 258.00 | 247.50 | 251.93 | 251.93 | 1.74% | 275,818 |
| Sep 17, 2025 | 246.15 | 249.41 | 246.00 | 247.63 | 247.63 | 0.15% | 41,670 |
| Sep 16, 2025 | 248.80 | 252.39 | 244.61 | 247.26 | 247.26 | 0.12% | 225,319 |
| Sep 15, 2025 | 247.20 | 249.01 | 245.00 | 246.96 | 246.96 | -0.78% | 55,242 |
| Sep 12, 2025 | 247.90 | 251.42 | 246.90 | 248.91 | 248.91 | 0.44% | 42,466 |
| Sep 11, 2025 | 254.00 | 254.00 | 247.05 | 247.82 | 247.82 | -1.55% | 72,133 |
| Sep 10, 2025 | 255.90 | 256.02 | 250.10 | 251.71 | 251.71 | -2.09% | 81,675 |
| Sep 9, 2025 | 243.24 | 262.00 | 242.00 | 257.07 | 257.07 | 5.69% | 392,890 |
| Sep 8, 2025 | 248.75 | 250.05 | 242.60 | 243.24 | 243.24 | -2.27% | 57,910 |
| Sep 5, 2025 | 247.06 | 251.00 | 244.01 | 248.90 | 248.90 | 0.09% | 44,280 |
| Sep 4, 2025 | 253.25 | 257.63 | 247.45 | 248.68 | 248.68 | -0.34% | 72,609 |
| Sep 3, 2025 | 244.90 | 251.97 | 244.37 | 249.53 | 249.53 | 1.71% | 39,503 |
| Sep 2, 2025 | 243.12 | 247.78 | 240.30 | 245.33 | 245.33 | 1.41% | 43,715 |
| Sep 1, 2025 | 243.60 | 244.64 | 238.51 | 241.92 | 241.92 | -0.18% | 42,275 |
| Aug 29, 2025 | 242.00 | 243.70 | 240.10 | 242.35 | 242.35 | 0.33% | 30,500 |
| Aug 28, 2025 | 244.65 | 245.70 | 239.15 | 241.55 | 241.55 | -0.76% | 33,956 |
| Aug 26, 2025 | 247.75 | 247.95 | 241.85 | 243.40 | 243.40 | -1.76% | 37,394 |
| Aug 25, 2025 | 251.70 | 252.65 | 246.15 | 247.75 | 247.75 | -1.57% | 57,885 |
| Aug 22, 2025 | 253.30 | 253.55 | 248.05 | 251.70 | 251.70 | -0.69% | 88,161 |
| Aug 21, 2025 | 252.85 | 255.65 | 250.70 | 253.45 | 253.45 | 0.76% | 47,249 |
| Aug 20, 2025 | 260.85 | 262.00 | 250.55 | 251.55 | 251.55 | -3.01% | 70,434 |
| Aug 19, 2025 | 244.35 | 266.40 | 243.45 | 259.35 | 259.35 | 6.55% | 291,650 |
| Aug 18, 2025 | 241.95 | 247.45 | 238.05 | 243.40 | 243.40 | 2.64% | 60,395 |
| Aug 14, 2025 | 243.15 | 243.15 | 236.60 | 237.15 | 237.15 | -1.96% | 25,954 |
| Aug 13, 2025 | 246.90 | 246.90 | 241.10 | 241.90 | 241.90 | -1.53% | 27,896 |
| Aug 12, 2025 | 241.00 | 246.60 | 240.60 | 245.65 | 245.65 | 1.97% | 27,972 |
| Aug 11, 2025 | 248.65 | 248.65 | 236.10 | 240.90 | 240.90 | -2.63% | 77,793 |
| Aug 8, 2025 | 260.10 | 261.10 | 245.10 | 247.40 | 247.40 | -6.38% | 116,334 |
| Aug 7, 2025 | 267.50 | 267.95 | 258.60 | 264.25 | 264.25 | -4.14% | 129,991 |
| Aug 6, 2025 | 273.40 | 278.30 | 270.00 | 275.65 | 268.15 | 1.34% | 181,072 |
| Aug 5, 2025 | 272.95 | 276.90 | 270.05 | 272.00 | 264.60 | -0.35% | 98,564 |
| Aug 4, 2025 | 275.00 | 275.90 | 271.50 | 272.95 | 265.52 | -0.24% | 166,385 |