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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	253	247.39	247.39	253	246.1	47,692
September 24, 2025	252.78	251.18	251.18	258	250.1	100,432
September 23, 2025	250.1	252.78	252.78	259.7	248.47	139,008
September 22, 2025	245.85	250.02	250.02	252	245.85	48,615
September 19, 2025	252.1	252.17	252.17	253.9	250.11	72,465
September 18, 2025	247.5	251.93	251.93	258	247.5	275,818
September 17, 2025	246.15	247.63	247.63	249.41	246	41,670
September 16, 2025	248.8	247.26	247.26	252.39	244.61	225,319
September 15, 2025	247.2	246.96	246.96	249.01	245	55,242
September 12, 2025	247.9	248.91	248.91	251.42	246.9	42,466
September 11, 2025	254	247.82	247.82	254	247.05	72,147
September 10, 2025	255.9	251.71	251.71	256.02	250.1	81,675
September 09, 2025	243.24	257.07	257.07	262	242	392,890
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

La Opala RG Limited (LAOPALA.NS) NSE