La Opala RG Limited (NSE:LAOPALA)
India · Delayed Price · Currency is INR 202.48
+5.80 (2.95%)
Feb 19, 2026, 2:10 PM IST
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 191.51 | 199.00 | 191.51 | 195.90 | - | 1.86% | 54,640 |
| Feb 17, 2026 | 191.00 | 195.00 | 190.60 | 192.32 | 192.32 | 0.34% | 25,449 |
| Feb 16, 2026 | 195.05 | 198.00 | 190.80 | 191.66 | 191.66 | -2.96% | 49,085 |
| Feb 13, 2026 | 200.00 | 201.83 | 196.03 | 197.50 | 197.50 | -1.62% | 30,349 |
| Feb 12, 2026 | 203.30 | 203.31 | 200.00 | 200.75 | 200.75 | -1.26% | 21,038 |
| Feb 11, 2026 | 204.79 | 204.79 | 200.41 | 203.31 | 203.31 | -0.72% | 21,323 |
| Feb 10, 2026 | 204.06 | 207.99 | 204.05 | 204.79 | 204.79 | -0.10% | 32,530 |
| Feb 9, 2026 | 201.90 | 206.95 | 199.05 | 204.99 | 204.99 | 1.99% | 54,080 |
| Feb 6, 2026 | 203.39 | 203.81 | 199.20 | 201.00 | 201.00 | -1.00% | 26,475 |
| Feb 5, 2026 | 201.16 | 207.18 | 197.16 | 203.03 | 203.03 | 0.93% | 41,899 |
| Feb 4, 2026 | 195.00 | 203.35 | 194.26 | 201.16 | 201.16 | 3.16% | 41,883 |
| Feb 3, 2026 | 198.00 | 198.99 | 194.00 | 195.00 | 195.00 | 1.17% | 49,833 |
| Feb 2, 2026 | 191.05 | 194.10 | 188.76 | 192.74 | 192.74 | 0.20% | 28,947 |
| Feb 1, 2026 | 191.00 | 195.00 | 191.00 | 192.35 | 192.35 | -0.74% | 15,335 |
| Jan 30, 2026 | 190.00 | 196.15 | 189.10 | 193.78 | 193.78 | 1.72% | 48,358 |
| Jan 29, 2026 | 189.00 | 192.74 | 189.00 | 190.51 | 190.51 | -0.96% | 55,046 |
| Jan 28, 2026 | 188.01 | 193.08 | 188.01 | 192.35 | 192.35 | 1.09% | 30,582 |
| Jan 27, 2026 | 192.80 | 192.95 | 188.11 | 190.28 | 190.28 | -1.14% | 53,479 |
| Jan 23, 2026 | 193.92 | 195.29 | 191.50 | 192.47 | 192.47 | -0.75% | 28,006 |
| Jan 22, 2026 | 192.00 | 195.60 | 192.00 | 193.92 | 193.92 | 1.08% | 32,056 |
| Jan 21, 2026 | 192.50 | 194.28 | 188.40 | 191.85 | 191.85 | -1.26% | 36,563 |
| Jan 20, 2026 | 194.05 | 196.43 | 192.05 | 194.29 | 194.29 | -0.99% | 38,405 |
| Jan 19, 2026 | 198.02 | 199.00 | 195.80 | 196.24 | 196.24 | -1.83% | 29,373 |
| Jan 16, 2026 | 200.44 | 201.09 | 199.00 | 199.90 | 199.90 | -0.27% | 36,932 |
| Jan 14, 2026 | 199.66 | 201.29 | 198.31 | 200.44 | 200.44 | 0.02% | 27,767 |
| Jan 13, 2026 | 198.00 | 202.00 | 198.00 | 200.40 | 200.40 | 0.23% | 45,579 |
| Jan 12, 2026 | 197.00 | 201.78 | 193.05 | 199.94 | 199.94 | 0.29% | 88,233 |
| Jan 9, 2026 | 201.26 | 201.30 | 197.00 | 199.37 | 199.37 | -0.25% | 45,483 |
| Jan 8, 2026 | 201.00 | 204.99 | 199.00 | 199.86 | 199.86 | -0.76% | 35,915 |
| Jan 7, 2026 | 200.01 | 202.29 | 200.01 | 201.40 | 201.40 | -0.22% | 30,249 |
| Jan 6, 2026 | 201.50 | 202.99 | 201.00 | 201.85 | 201.85 | -0.81% | 31,905 |
| Jan 5, 2026 | 205.99 | 205.99 | 202.50 | 203.50 | 203.50 | -0.58% | 35,360 |
| Jan 2, 2026 | 201.60 | 206.00 | 201.31 | 204.68 | 204.68 | 1.23% | 65,875 |
| Jan 1, 2026 | 202.80 | 203.25 | 201.00 | 202.20 | 202.20 | 0.12% | 33,284 |
| Dec 31, 2025 | 200.50 | 203.90 | 200.50 | 201.95 | 201.95 | 0.57% | 24,397 |
| Dec 30, 2025 | 203.39 | 203.39 | 197.63 | 200.81 | 200.81 | -1.27% | 53,682 |
| Dec 29, 2025 | 202.10 | 204.87 | 202.10 | 203.39 | 203.39 | -0.33% | 31,742 |
| Dec 26, 2025 | 203.80 | 206.00 | 202.01 | 204.06 | 204.06 | 0.24% | 83,970 |
| Dec 24, 2025 | 205.50 | 206.01 | 203.20 | 203.58 | 203.58 | -0.93% | 29,390 |
| Dec 23, 2025 | 206.40 | 206.40 | 203.45 | 205.49 | 205.49 | 0.50% | 29,538 |
| Dec 22, 2025 | 204.00 | 205.98 | 203.50 | 204.47 | 204.47 | 0.64% | 38,380 |
| Dec 19, 2025 | 203.90 | 205.10 | 201.00 | 203.16 | 203.16 | 0.05% | 43,181 |
| Dec 18, 2025 | 203.75 | 204.01 | 200.11 | 203.05 | 203.05 | -0.33% | 32,582 |
| Dec 17, 2025 | 203.35 | 205.60 | 203.35 | 203.73 | 203.73 | -0.80% | 20,136 |
| Dec 16, 2025 | 203.25 | 207.70 | 203.25 | 205.38 | 205.38 | 0.04% | 57,112 |
| Dec 15, 2025 | 205.39 | 207.00 | 204.00 | 205.29 | 205.29 | -0.05% | 57,877 |
| Dec 12, 2025 | 205.00 | 207.80 | 203.32 | 205.39 | 205.39 | -0.48% | 40,374 |
| Dec 11, 2025 | 201.61 | 215.22 | 200.15 | 206.38 | 206.38 | 2.10% | 147,739 |
| Dec 10, 2025 | 200.21 | 207.00 | 200.21 | 202.14 | 202.14 | 1.15% | 64,928 |
| Dec 9, 2025 | 206.00 | 208.00 | 197.21 | 199.85 | 199.85 | -3.26% | 182,427 |