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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199	203.39	203.39	204.73	195.85	91,998
February 19, 2026	196.68	202.01	202.01	205.25	196	125,323
February 18, 2026	191.51	196.68	196.68	199	191.51	54,640
February 17, 2026	191	192.32	192.32	195	190.6	25,483
February 16, 2026	195.05	191.66	191.66	198	190.8	49,085
February 13, 2026	200	197.5	197.5	201.83	196.03	30,380
February 12, 2026	203.3	200.75	200.75	203.31	200	21,075
February 11, 2026	204.79	203.31	203.31	204.79	200.41	21,323
February 10, 2026	204.06	204.79	204.79	207.99	204.05	32,575
February 09, 2026	201.9	204.99	204.99	206.95	199.05	54,080
February 06, 2026	203.39	201	201	203.81	199.2	26,542
February 05, 2026	201.16	203.03	203.03	207.18	197.16	41,983
February 04, 2026	195	201.16	201.16	203.35	194.26	42,382
February 03, 2026	198	195	195	198.99	194	49,878
February 02, 2026	191.05	192.74	192.74	194.1	188.76	28,972
February 01, 2026	191	192.35	192.35	195	191	15,335
January 30, 2026	190	193.78	193.78	196.15	189.1	48,358
January 29, 2026	189	190.51	190.51	192.74	189	55,113
January 28, 2026	188.01	192.35	192.35	193.08	188.01	30,582
January 27, 2026	192.8	190.28	190.28	192.95	188.11	53,681
January 23, 2026	193.92	192.47	192.47	195.29	191.5	28,006
January 22, 2026	192	193.92	193.92	195.6	192	32,056
January 21, 2026	192.5	191.85	191.85	194.28	188.4	36,563
January 20, 2026	194.05	194.29	194.29	196.43	192.05	38,405
January 19, 2026	198.02	196.24	196.24	199	195.8	29,373
January 16, 2026	200.44	199.9	199.9	201.09	199	37,022
January 14, 2026	199.66	200.44	200.44	201.29	198.31	27,767
January 13, 2026	198	200.4	200.4	202	198	45,628
January 12, 2026	197	199.94	199.94	201.78	193.05	88,233
January 09, 2026	201.26	199.37	199.37	201.3	197	45,493
January 08, 2026	201	199.86	199.86	204.99	199	35,915
January 07, 2026	200.01	201.4	201.4	202.29	200.01	30,275
January 06, 2026	201.5	201.85	201.85	202.99	201	32,241
January 05, 2026	205.99	203.5	203.5	205.99	202.5	35,363
January 02, 2026	201.6	204.68	204.68	206	201.31	65,890
January 01, 2026	202.8	202.2	202.2	203.25	201	33,284
December 31, 2025	200.5	201.95	201.95	203.9	200.5	25,147
December 30, 2025	203.39	200.81	200.81	203.39	197.63	53,732
December 29, 2025	202.1	203.39	203.39	204.87	202.1	31,839
December 26, 2025	203.8	204.06	204.06	206	202.01	84,910
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

La Opala RG Limited (LAOPALA.NS) NSE