La Opala RG Limited (NSE:LAOPALA)
India · Delayed Price · Currency is INR 187.49
-5.72 (-2.96%)
At close: Mar 13, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 192.00 | 192.41 | 185.60 | 187.49 | 187.49 | -2.96% | 70,664 |
| Mar 12, 2026 | 193.69 | 195.17 | 190.06 | 193.21 | 193.21 | -0.38% | 45,565 |
| Mar 11, 2026 | 192.58 | 195.99 | 192.53 | 193.94 | 193.94 | 0.63% | 63,363 |
| Mar 10, 2026 | 192.99 | 194.95 | 190.00 | 192.73 | 192.73 | 0.69% | 75,489 |
| Mar 9, 2026 | 194.00 | 194.00 | 190.00 | 191.40 | 191.40 | -2.74% | 70,788 |
| Mar 6, 2026 | 193.70 | 197.80 | 193.70 | 196.79 | 196.79 | 1.58% | 36,760 |
| Mar 5, 2026 | 193.99 | 196.97 | 191.80 | 193.72 | 193.72 | 0.13% | 44,096 |
| Mar 4, 2026 | 194.01 | 197.00 | 190.61 | 193.47 | 193.47 | -2.34% | 95,650 |
| Mar 2, 2026 | 192.46 | 202.95 | 192.28 | 198.10 | 198.10 | -4.00% | 128,604 |
| Feb 27, 2026 | 210.20 | 215.00 | 204.49 | 206.35 | 206.35 | 1.20% | 298,559 |
| Feb 26, 2026 | 200.88 | 206.00 | 200.88 | 203.90 | 203.90 | 0.59% | 63,449 |
| Feb 25, 2026 | 208.33 | 208.33 | 201.30 | 202.70 | 202.70 | -2.70% | 118,417 |
| Feb 24, 2026 | 208.35 | 212.19 | 206.30 | 208.33 | 208.33 | -0.74% | 113,130 |
| Feb 23, 2026 | 201.70 | 214.00 | 200.30 | 209.89 | 209.89 | 3.20% | 223,285 |
| Feb 20, 2026 | 199.00 | 204.73 | 195.85 | 203.39 | 203.39 | 0.68% | 91,871 |
| Feb 19, 2026 | 196.68 | 205.25 | 196.00 | 202.01 | 202.01 | 2.71% | 125,323 |
| Feb 18, 2026 | 191.51 | 199.00 | 191.51 | 196.68 | 196.68 | 2.27% | 54,390 |
| 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 |