La Opala RG Limited (BOM:526947)
India
· Delayed Price · Currency is INR 178.60
-2.35 (-1.30%)
At close: Apr 28, 2026
La Opala RG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 177.60 | 180.00 | 177.60 | 179.25 | 179.25 | 0.36% | 2,059 |
| Apr 28, 2026 | 181.60 | 182.30 | 178.10 | 178.60 | 178.60 | -1.30% | 3,145 |
| Apr 27, 2026 | 176.65 | 181.00 | 174.70 | 180.95 | 180.95 | 2.99% | 1,363 |
| Apr 24, 2026 | 179.05 | 179.10 | 174.55 | 175.70 | 175.70 | -1.84% | 3,455 |
| Apr 23, 2026 | 181.00 | 182.05 | 178.50 | 179.00 | 179.00 | -0.56% | 4,656 |
| Apr 22, 2026 | 183.90 | 183.90 | 179.85 | 180.00 | 180.00 | -1.26% | 3,663 |
| Apr 21, 2026 | 183.20 | 185.80 | 181.15 | 182.30 | 182.30 | -0.11% | 4,483 |
| Apr 20, 2026 | 180.75 | 187.70 | 178.25 | 182.50 | 182.50 | 1.14% | 7,285 |
| Apr 17, 2026 | 182.55 | 183.10 | 179.05 | 180.45 | 180.45 | 0.47% | 1,577 |
| Apr 16, 2026 | 180.75 | 181.90 | 179.00 | 179.60 | 179.60 | 0.45% | 3,136 |
| Apr 15, 2026 | 173.50 | 179.45 | 173.50 | 178.80 | 178.80 | 3.32% | 7,826 |
| Apr 13, 2026 | 170.40 | 174.20 | 170.00 | 173.05 | 173.05 | -0.60% | 3,401 |
| Apr 10, 2026 | 174.20 | 176.35 | 173.30 | 174.10 | 174.10 | 0.84% | 3,288 |
| Apr 9, 2026 | 174.70 | 176.05 | 172.30 | 172.65 | 172.65 | -0.89% | 4,551 |
| Apr 8, 2026 | 188.00 | 188.00 | 173.55 | 174.20 | 174.20 | -0.60% | 12,360 |
| Apr 7, 2026 | 179.60 | 180.90 | 174.30 | 175.25 | 175.25 | -2.64% | 4,193 |
| Apr 6, 2026 | 180.40 | 183.40 | 175.05 | 180.00 | 180.00 | 1.78% | 3,697 |
| Apr 2, 2026 | 168.10 | 178.50 | 167.25 | 176.85 | 176.85 | 2.28% | 2,746 |
| Apr 1, 2026 | 190.20 | 190.20 | 165.00 | 172.90 | 172.90 | 5.46% | 3,794 |
| Mar 30, 2026 | 171.05 | 172.40 | 163.00 | 163.95 | 163.95 | -5.64% | 12,183 |
| Mar 27, 2026 | 179.20 | 180.00 | 173.00 | 173.75 | 173.75 | -3.82% | 6,544 |
| Mar 25, 2026 | 182.20 | 184.65 | 180.05 | 180.65 | 180.65 | -0.85% | 4,559 |
| Mar 24, 2026 | 178.15 | 183.80 | 175.65 | 182.20 | 182.20 | 2.42% | 7,770 |
| Mar 23, 2026 | 181.40 | 181.60 | 176.00 | 177.90 | 177.90 | -3.34% | 6,137 |
| Mar 20, 2026 | 187.05 | 187.70 | 183.60 | 184.05 | 184.05 | -0.84% | 3,335 |
| Mar 19, 2026 | 185.20 | 188.65 | 182.25 | 185.60 | 185.60 | -0.40% | 3,467 |
| Mar 18, 2026 | 191.40 | 192.40 | 184.95 | 186.35 | 186.35 | -2.13% | 6,226 |
| Mar 17, 2026 | 188.05 | 192.00 | 186.95 | 190.40 | 190.40 | 2.23% | 985 |
| Mar 16, 2026 | 187.20 | 190.00 | 182.50 | 186.25 | 186.25 | -0.48% | 2,790 |
| Mar 13, 2026 | 193.40 | 193.40 | 186.20 | 187.15 | 187.15 | -3.18% | 4,678 |
| Mar 12, 2026 | 191.00 | 195.00 | 190.35 | 193.30 | 193.30 | -0.36% | 2,329 |
| Mar 11, 2026 | 192.60 | 195.95 | 192.60 | 194.00 | 194.00 | 0.88% | 3,130 |
| Mar 10, 2026 | 193.30 | 196.35 | 191.00 | 192.30 | 192.30 | 0.42% | 4,143 |
| Mar 9, 2026 | 195.00 | 195.00 | 189.05 | 191.50 | 191.50 | -2.64% | 1,015 |
| Mar 6, 2026 | 192.95 | 197.90 | 192.95 | 196.70 | 196.70 | 1.73% | 3,474 |
| Mar 5, 2026 | 194.05 | 195.35 | 192.00 | 193.35 | 193.35 | 0.52% | 2,973 |
| Mar 4, 2026 | 198.00 | 198.00 | 191.55 | 192.35 | 192.35 | -2.95% | 10,135 |
| Mar 2, 2026 | 202.00 | 202.05 | 196.35 | 198.20 | 198.20 | -3.90% | 3,436 |
| Feb 27, 2026 | 206.05 | 213.10 | 204.20 | 206.25 | 206.25 | 2.03% | 11,951 |
| Feb 26, 2026 | 200.00 | 206.10 | 200.00 | 202.15 | 202.15 | -0.32% | 7,162 |
| Feb 25, 2026 | 207.30 | 208.75 | 199.50 | 202.80 | 202.80 | -2.71% | 9,796 |
| Feb 24, 2026 | 209.30 | 212.00 | 205.95 | 208.45 | 208.45 | -0.81% | 2,500 |
| Feb 23, 2026 | 204.10 | 211.60 | 201.00 | 210.15 | 210.15 | 4.47% | 8,151 |
| Feb 20, 2026 | 197.05 | 204.40 | 197.05 | 201.15 | 201.15 | -0.57% | 1,512 |
| Feb 19, 2026 | 196.10 | 204.90 | 196.10 | 202.30 | 202.30 | 3.21% | 4,336 |
| Feb 18, 2026 | 190.05 | 198.80 | 190.05 | 196.00 | 196.00 | 1.55% | 3,187 |
| Feb 17, 2026 | 192.60 | 195.75 | 191.10 | 193.00 | 193.00 | 0.99% | 1,874 |
| Feb 16, 2026 | 197.50 | 198.70 | 190.85 | 191.10 | 191.10 | -3.70% | 1,612 |
| Feb 13, 2026 | 198.00 | 200.95 | 194.85 | 198.45 | 198.45 | -1.17% | 1,452 |
| Feb 12, 2026 | 202.30 | 202.65 | 199.40 | 200.80 | 200.80 | -0.86% | 226 |
| Feb 11, 2026 | 202.05 | 204.15 | 200.80 | 202.55 | 202.55 | -1.15% | 559 |
| Feb 10, 2026 | 206.00 | 207.65 | 204.05 | 204.90 | 204.90 | -0.02% | 2,364 |
| Feb 9, 2026 | 201.00 | 206.00 | 201.00 | 204.95 | 204.95 | 1.97% | 3,263 |
| Feb 6, 2026 | 206.25 | 206.25 | 198.15 | 201.00 | 201.00 | -1.06% | 1,210 |
| Feb 5, 2026 | 200.00 | 205.75 | 196.45 | 203.15 | 203.15 | 1.58% | 2,840 |
| Feb 4, 2026 | 196.05 | 200.25 | 196.05 | 200.00 | 200.00 | 2.54% | 829 |
| Feb 3, 2026 | 198.00 | 198.70 | 194.65 | 195.05 | 195.05 | 0.83% | 1,700 |
| Feb 2, 2026 | 190.75 | 193.45 | 188.55 | 193.45 | 193.45 | 0.62% | 743 |
| Feb 1, 2026 | 192.50 | 196.10 | 191.10 | 192.25 | 192.25 | -0.65% | 781 |
| Jan 30, 2026 | 190.00 | 196.45 | 188.80 | 193.50 | 193.50 | 1.47% | 1,323 |
| Jan 29, 2026 | 188.40 | 193.15 | 188.40 | 190.70 | 190.70 | -0.52% | 1,507 |
| Jan 28, 2026 | 188.05 | 192.60 | 188.05 | 191.70 | 191.70 | 0.39% | 650 |
| Jan 27, 2026 | 192.50 | 193.00 | 189.00 | 190.95 | 190.95 | -0.93% | 2,158 |
| Jan 23, 2026 | 194.70 | 194.95 | 190.75 | 192.75 | 192.75 | -1.53% | 1,369 |
| Jan 22, 2026 | 194.80 | 195.95 | 192.00 | 195.75 | 195.75 | 2.06% | 1,576 |
| Jan 21, 2026 | 192.05 | 193.25 | 188.25 | 191.80 | 191.80 | -1.16% | 2,581 |
| Jan 20, 2026 | 195.05 | 195.10 | 191.95 | 194.05 | 194.05 | -1.27% | 3,624 |
| Jan 19, 2026 | 199.00 | 199.60 | 194.20 | 196.55 | 196.55 | -1.77% | 2,541 |
| Jan 16, 2026 | 197.00 | 201.10 | 197.00 | 200.10 | 200.10 | -0.10% | 1,317 |
| Jan 14, 2026 | 200.00 | 201.45 | 199.60 | 200.30 | 200.30 | - | 849 |
| Jan 13, 2026 | 199.70 | 201.50 | 198.95 | 200.30 | 200.30 | 0.45% | 2,597 |
| Jan 12, 2026 | 196.05 | 201.55 | 192.75 | 199.40 | 199.40 | -0.80% | 2,357 |
| Jan 9, 2026 | 198.50 | 204.10 | 197.00 | 201.00 | 201.00 | 0.40% | 1,602 |
| Jan 8, 2026 | 202.50 | 202.50 | 199.10 | 200.20 | 200.20 | -0.65% | 1,898 |
| Jan 7, 2026 | 200.85 | 202.30 | 200.60 | 201.50 | 201.50 | -0.12% | 661 |
| Jan 6, 2026 | 201.65 | 203.25 | 200.95 | 201.75 | 201.75 | -0.74% | 1,631 |
| Jan 5, 2026 | 204.50 | 205.05 | 202.75 | 203.25 | 203.25 | -1.31% | 2,307 |
| Jan 2, 2026 | 200.30 | 206.15 | 200.30 | 205.95 | 205.95 | 1.88% | 2,246 |
| Jan 1, 2026 | 202.00 | 202.20 | 201.10 | 202.15 | 202.15 | -0.10% | 961 |
| Dec 31, 2025 | 200.70 | 203.80 | 200.70 | 202.35 | 202.35 | 0.85% | 2,379 |
| Dec 30, 2025 | 202.50 | 204.35 | 200.00 | 200.65 | 200.65 | -1.45% | 2,512 |
| Dec 29, 2025 | 204.00 | 204.60 | 202.05 | 203.60 | 203.60 | -0.44% | 1,130 |
| Dec 26, 2025 | 203.00 | 205.45 | 202.50 | 204.50 | 204.50 | 0.69% | 2,028 |
| Dec 24, 2025 | 205.40 | 206.15 | 203.00 | 203.10 | 203.10 | -1.48% | 2,539 |
| Dec 23, 2025 | 204.70 | 206.50 | 203.80 | 206.15 | 206.15 | 0.73% | 814 |
| Dec 22, 2025 | 203.10 | 205.50 | 203.10 | 204.65 | 204.65 | 0.79% | 1,111 |
| Dec 19, 2025 | 203.50 | 205.15 | 200.50 | 203.05 | 203.05 | -0.05% | 1,337 |
| Dec 18, 2025 | 203.40 | 203.70 | 200.30 | 203.15 | 203.15 | -0.22% | 1,560 |
| Dec 17, 2025 | 205.00 | 205.75 | 203.35 | 203.60 | 203.60 | -0.83% | 2,224 |
| Dec 16, 2025 | 205.15 | 207.45 | 204.60 | 205.30 | 205.30 | 0.15% | 10,762 |
| Dec 15, 2025 | 202.05 | 205.90 | 202.05 | 205.00 | 205.00 | -0.10% | 2,956 |
| Dec 12, 2025 | 203.05 | 207.70 | 203.05 | 205.20 | 205.20 | -0.80% | 1,209 |
| Dec 11, 2025 | 202.00 | 214.30 | 200.25 | 206.85 | 206.85 | 1.80% | 3,827 |
| Dec 10, 2025 | 200.45 | 207.15 | 200.45 | 203.20 | 203.20 | 1.37% | 1,890 |
| Dec 9, 2025 | 204.00 | 205.00 | 197.45 | 200.45 | 200.45 | -2.72% | 10,198 |
| Dec 8, 2025 | 213.00 | 213.00 | 205.65 | 206.05 | 206.05 | -3.24% | 1,857 |
| Dec 5, 2025 | 211.00 | 213.20 | 210.00 | 212.95 | 212.95 | 0.66% | 1,837 |
| Dec 4, 2025 | 212.00 | 213.95 | 210.45 | 211.55 | 211.55 | -0.49% | 2,139 |
| Dec 3, 2025 | 215.55 | 215.60 | 211.25 | 212.60 | 212.60 | -1.23% | 5,437 |
| Dec 2, 2025 | 216.30 | 217.00 | 215.00 | 215.25 | 215.25 | -0.69% | 794 |