La Opala RG Limited - LAOPALA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	248.75	243.24	243.24	250.05	242.6	58,264
September 05, 2025	247.06	248.9	248.9	251	244.01	44,280
September 04, 2025	253.25	248.68	248.68	257.63	247.45	72,609
September 03, 2025	244.9	249.53	249.53	251.97	244.37	39,503
September 02, 2025	243.12	245.33	245.33	247.78	240.3	43,715
September 01, 2025	243.6	241.92	241.92	244.64	238.51	42,275
August 29, 2025	242	242.35	242.35	243.7	240.1	30,500
August 28, 2025	244.65	241.55	241.55	245.7	239.15	33,956
August 26, 2025	247.75	243.4	243.4	247.95	241.85	37,394
August 25, 2025	251.7	247.75	247.75	252.65	246.15	57,885
August 22, 2025	253.3	251.7	251.7	253.55	248.05	88,161
August 21, 2025	252.85	253.45	253.45	255.65	250.7	47,249
August 20, 2025	260.85	251.55	251.55	262	250.55	70,434
August 19, 2025	244.35	259.35	259.35	266.4	243.45	291,650
August 18, 2025	241.95	243.4	243.4	247.45	238.05	60,396
August 14, 2025	243.15	237.15	237.15	243.15	236.6	25,954
August 13, 2025	246.9	241.9	241.9	246.9	241.1	27,896
August 12, 2025	241	245.65	245.65	246.6	240.6	27,972
August 11, 2025	248.65	240.9	240.9	248.65	236.1	77,793
August 08, 2025	260.1	247.4	247.4	261.1	245.1	116,334
August 07, 2025	267.5	264.25	264.25	267.95	258.6	129,991
August 06, 2025	273.4	275.65	268.15	278.3	270	181,072
August 05, 2025	272.95	272	264.6	276.9	270.05	98,564
August 04, 2025	275	272.95	272.95	275.9	271.5	166,385
August 01, 2025	276	273.6	273.6	281	273	87,072
July 31, 2025	270.85	276.1	276.1	278.8	267.3	143,205
July 30, 2025	269	274.95	274.95	275.9	268.05	81,891
July 29, 2025	265.85	270	270	271	264.2	79,416
July 28, 2025	278	267.5	267.5	278.55	265	145,776
July 25, 2025	280.75	279.15	279.15	287	275.3	272,482
July 24, 2025	272.7	278.95	278.95	280.9	269.5	364,287
July 23, 2025	265.85	271.65	271.65	277.25	264.05	279,385
July 22, 2025	265.2	265.85	265.85	268.8	261.4	57,109
July 21, 2025	264.9	265.1	265.1	268.4	263.4	60,012
July 18, 2025	264.1	264.9	264.9	270	258	78,131
July 17, 2025	263	263.1	263.1	265.8	260.4	38,037
July 16, 2025	264.25	263	263	265.25	261.3	174,802
July 15, 2025	263.05	264.25	264.25	267	262.55	54,603
July 14, 2025	266.8	263.4	263.4	267.35	261	61,726
July 11, 2025	255.35	264.3	264.3	266.85	255.35	193,014
July 10, 2025	255.4	254.95	254.95	256.25	251.95	36,648
July 09, 2025	253	254.15	254.15	256.95	252.75	56,924
July 08, 2025	256.25	252.85	252.85	258.7	252	49,410
July 07, 2025	258	257.45	257.45	261.4	253.1	49,308
July 04, 2025	262.4	260.3	260.3	267.95	259.2	88,702
July 03, 2025	260.2	261.05	261.05	262.8	257.7	36,414
July 02, 2025	260.95	260.2	260.2	261.9	257.55	42,845
July 01, 2025	261.05	261.2	261.2	264.7	257.1	51,393
June 30, 2025	256.45	261.23	261.23	262.89	255.98	64,913
June 27, 2025	255.35	257.13	257.13	260	254.29	60,161
June 26, 2025	255.01	254.04	254.04	257.8	252.88	53,362
June 25, 2025	253.15	256.99	256.99	259.39	252.5	60,825
June 24, 2025	258.3	252.51	252.51	263.06	249.8	119,642
June 23, 2025	260	257.23	257.23	261.01	255.64	90,266
June 20, 2025	251.24	264.12	264.12	272.4	250.11	246,364
June 19, 2025	264.78	251.24	251.24	266.7	248.75	98,435
June 18, 2025	260.21	264.78	264.78	267.13	256.92	82,781
June 17, 2025	262.5	260.21	260.21	263	255.4	72,632
June 16, 2025	262.5	262.66	262.66	263.99	254.6	98,390
June 13, 2025	259.8	265.21	265.21	266	250	99,364

La Opala RG Limited (LAOPALA.NS) NSE