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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	205.5	203.58	203.58	206.01	203.2	29,389
December 23, 2025	206.4	205.49	205.49	206.4	203.45	29,539
December 22, 2025	204	204.47	204.47	205.98	203.5	38,391
December 19, 2025	203.9	203.16	203.16	205.1	201	43,181
December 18, 2025	203.75	203.05	203.05	204.01	200.11	32,667
December 17, 2025	203.35	203.73	203.73	205.6	203.35	20,216
December 16, 2025	203.25	205.38	205.38	207.7	203.25	57,112
December 15, 2025	205.39	205.29	205.29	207	204	57,877
December 12, 2025	205	205.39	205.39	207.8	203.32	40,400
December 11, 2025	201.61	206.38	206.38	215.22	200.15	147,804
December 10, 2025	200.21	202.14	202.14	207	200.21	64,938
December 09, 2025	206	199.85	199.85	208	197.21	182,475
December 08, 2025	213.68	206.58	206.58	213.68	204.78	49,585
December 05, 2025	211	212.71	212.71	214.88	209.61	34,620
December 04, 2025	213	211.15	211.15	213.74	210.5	21,319
December 03, 2025	216.98	212.8	212.8	217.7	211.2	33,744
December 02, 2025	216.83	215.72	215.72	217.16	215	20,486
December 01, 2025	219.64	216.83	216.83	219.97	216	24,557
November 28, 2025	218.9	219.64	219.64	220	217.5	27,009
November 27, 2025	220.15	218.68	218.68	222.53	216.51	31,174
November 26, 2025	219.8	221.35	221.35	222.35	216.08	52,603
November 25, 2025	216.35	220.04	220.04	223.8	214	45,209
November 24, 2025	221.5	216.75	216.75	221.51	216.12	50,746
November 21, 2025	223.98	222.33	222.33	223.98	219	32,753
November 19, 2025	219	220.81	220.81	222.87	218.11	46,347
November 18, 2025	222.05	218.19	218.19	222.05	216.12	57,348
November 17, 2025	225.3	221.1	221.1	225.3	220.49	86,278
November 14, 2025	224.19	223.84	223.84	226	222.11	29,771
November 13, 2025	224	224.92	224.92	226.74	223.71	32,330
November 12, 2025	225.39	224.83	224.83	227.5	224.1	31,147
November 11, 2025	229.05	225.39	225.39	229.05	224.1	41,027
November 10, 2025	227.85	229.58	229.58	234.1	226.67	104,018
November 07, 2025	230	226.67	226.67	230	225.75	47,591
November 06, 2025	229.26	230.77	230.77	233.3	224.7	54,030
November 04, 2025	231	230.42	230.42	232.71	229	28,485
November 03, 2025	227.9	232.72	232.72	233.99	226.35	50,950
October 31, 2025	231	230.19	230.19	232.54	229.6	27,670
October 30, 2025	234.8	233.12	233.12	236.89	230	36,409
October 29, 2025	230.6	235.16	235.16	236	229.8	32,109
October 28, 2025	232.37	230.74	230.74	233.27	229.89	24,384
October 27, 2025	232.1	232.37	232.37	234.11	230.94	35,329
October 24, 2025	233.2	232.1	232.1	233.64	229.14	34,743
October 23, 2025	229.77	232.19	232.19	233.82	229.26	49,883
October 21, 2025	227	229.77	229.77	230.03	227	13,035
October 20, 2025	228.69	228.45	228.45	230.4	225.51	41,923
October 17, 2025	230.39	228.4	228.4	233.39	228	40,020
October 16, 2025	228	230.39	230.39	231.66	227.59	73,679
October 15, 2025	230.3	227.28	227.28	231.88	226.65	60,396
October 14, 2025	234.3	231.24	231.24	235.13	230.1	43,724
October 13, 2025	237.1	233.22	233.22	240.37	232.31	99,632
October 10, 2025	237	240.71	240.71	243.26	237	40,720
October 09, 2025	239.66	239.67	239.67	240.43	238	36,384
October 08, 2025	241.79	239.66	239.66	241.79	239.01	34,407
October 07, 2025	244.37	240.86	240.86	245.44	240.16	46,001
October 06, 2025	249.8	244.37	244.37	250.9	243.6	29,124
October 03, 2025	239.95	248.78	248.78	249.85	239.95	46,500
October 01, 2025	240.05	242.36	242.36	243	239.7	34,252
September 30, 2025	242.99	241.67	241.67	243.49	240.7	19,696
September 29, 2025	243.3	241.35	241.35	245.1	240.5	37,071
September 26, 2025	245.95	243.3	243.3	245.95	242.22	60,054

La Opala RG Limited (LAOPALA.NS) NSE