La Opala RG Limited (NSE:LAOPALA)
India · Delayed Price · Currency is INR 246.96
-1.95 (-0.78%)
Sep 15, 2025, 3:29 PM IST
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 247.90 | 251.42 | 246.90 | 248.91 | 248.91 | 0.44% | 42,714 |
| 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 |
| Aug 1, 2025 | 276.00 | 281.00 | 273.00 | 273.60 | 266.16 | -0.91% | 87,072 |
| Jul 31, 2025 | 270.85 | 278.80 | 267.30 | 276.10 | 268.59 | 0.42% | 143,205 |
| Jul 30, 2025 | 269.00 | 275.90 | 268.05 | 274.95 | 267.47 | 1.83% | 81,891 |
| Jul 29, 2025 | 265.85 | 271.00 | 264.20 | 270.00 | 262.65 | 0.93% | 79,416 |
| Jul 28, 2025 | 278.00 | 278.55 | 265.00 | 267.50 | 260.22 | -4.17% | 145,776 |
| Jul 25, 2025 | 280.75 | 287.00 | 275.30 | 279.15 | 271.55 | 0.07% | 272,482 |
| Jul 24, 2025 | 272.70 | 280.90 | 269.50 | 278.95 | 271.36 | 2.69% | 364,287 |
| Jul 23, 2025 | 265.85 | 277.25 | 264.05 | 271.65 | 264.26 | 2.18% | 279,385 |
| Jul 22, 2025 | 265.20 | 268.80 | 261.40 | 265.85 | 258.62 | 0.28% | 57,109 |
| Jul 21, 2025 | 264.90 | 268.40 | 263.40 | 265.10 | 257.89 | 0.08% | 60,012 |
| Jul 18, 2025 | 264.10 | 270.00 | 258.00 | 264.90 | 257.69 | 0.68% | 78,131 |
| Jul 17, 2025 | 263.00 | 265.80 | 260.40 | 263.10 | 255.94 | 0.04% | 38,037 |
| Jul 16, 2025 | 264.25 | 265.25 | 261.30 | 263.00 | 255.84 | -0.47% | 174,802 |
| Jul 15, 2025 | 263.05 | 267.00 | 262.55 | 264.25 | 257.06 | 0.32% | 54,603 |
| Jul 14, 2025 | 266.80 | 267.35 | 261.00 | 263.40 | 256.23 | -0.34% | 61,726 |
| Jul 11, 2025 | 255.35 | 266.85 | 255.35 | 264.30 | 257.11 | 3.67% | 193,014 |
| Jul 10, 2025 | 255.40 | 256.25 | 251.95 | 254.95 | 248.01 | 0.31% | 36,648 |
| Jul 9, 2025 | 253.00 | 256.95 | 252.75 | 254.15 | 247.23 | 0.51% | 56,924 |
| Jul 8, 2025 | 256.25 | 258.70 | 252.00 | 252.85 | 245.97 | -1.79% | 49,410 |
| Jul 7, 2025 | 258.00 | 261.40 | 253.10 | 257.45 | 250.45 | -1.09% | 49,308 |
| Jul 4, 2025 | 262.40 | 267.95 | 259.20 | 260.30 | 253.22 | -0.29% | 88,702 |
| Jul 3, 2025 | 260.20 | 262.80 | 257.70 | 261.05 | 253.95 | 0.33% | 36,414 |