NSE - Free Realtime Quote
INR
La Opala RG Limited (LAOPALA.NS)
150.30
+0.22
(+0.15%)
As of 1:53:38 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
150.15
153.33
148.00
151.45
151.45
50,725
Nov 6, 2026
154.60
154.61
147.25
148.47
148.47
136,007
Nov 5, 2026
152.99
157.08
152.00
156.11
156.11
115,250
Nov 4, 2026
146.19
151.90
145.00
150.93
150.93
67,335
Nov 3, 2026
144.32
148.99
144.32
146.19
146.19
62,122
Nov 2, 2026
140.85
145.48
139.03
144.18
144.18
71,958
Oct 30, 2026
140.72
145.00
138.20
141.28
141.28
103,493
Oct 29, 2026
140.98
146.40
139.10
140.72
140.72
165,805
Oct 28, 2026
139.03
143.00
137.45
140.98
140.98
69,642
Oct 27, 2026
142.00
145.00
138.11
139.03
139.03
132,960
Oct 26, 2026
141.25
142.59
139.31
141.48
141.48
132,441
Oct 23, 2026
144.00
146.37
138.11
142.00
142.00
123,931
Oct 22, 2026
147.00
148.77
143.41
144.71
144.71
95,785
Oct 21, 2026
156.03
157.08
147.38
148.29
148.29
230,333
Oct 19, 2026
157.40
159.79
154.52
157.66
157.66
121,989
Oct 16, 2026
156.00
157.00
154.60
156.47
156.47
59,162
Oct 15, 2026
155.45
157.26
154.00
155.61
155.61
79,669
Oct 14, 2026
155.85
159.20
154.99
156.24
156.24
270,890
Oct 13, 2026
152.65
165.93
151.28
155.85
155.85
1,660,333
Oct 12, 2026
154.76
156.39
151.20
151.90
151.90
134,908
Oct 9, 2026
153.60
155.70
152.02
154.76
154.76
106,902
Oct 8, 2026
155.50
156.20
152.71
153.98
153.98
77,178
Oct 7, 2026
159.07
159.90
154.31
155.04
155.04
100,907
Oct 6, 2026
154.00
159.90
154.00
159.07
159.07
125,550
Oct 5, 2026
156.50
159.53
154.00
154.47
154.47
96,190
Oct 1, 2026
156.18
158.40
153.45
156.11
156.11
104,311
Sep 30, 2026
156.80
158.69
155.31
156.18
156.18
57,031
Sep 29, 2026
156.00
157.99
153.01
156.71
156.71
79,146
Sep 28, 2026
160.56
161.71
155.00
155.88
155.88
227,868
Sep 25, 2026
159.63
161.79
159.02
160.78
160.78
40,051
Sep 24, 2026
162.30
163.00
159.45
160.21
160.21
98,696
Sep 23, 2026
160.00
163.83
160.00
163.06
163.06
76,706
Sep 22, 2026
161.80
163.36
159.30
160.61
160.61
77,552
Sep 21, 2026
163.68
164.78
161.21
161.59
161.59
118,158
Sep 18, 2026
157.59
164.98
157.12
162.60
162.60
310,800
Sep 17, 2026
156.45
158.03
155.40
156.13
156.13
218,566
Sep 16, 2026
162.13
162.13
155.00
156.01
156.01
336,735
Sep 15, 2026
158.93
165.79
158.70
160.63
160.63
442,956
Sep 11, 2026
161.79
161.79
158.51
158.93
158.93
142,467
Sep 10, 2026
168.40
168.40
162.00
162.40
162.40
237,695
Sep 9, 2026
170.59
170.97
166.81
167.46
167.46
103,970
Sep 8, 2026
171.20
171.78
169.30
169.92
169.92
82,971
Sep 7, 2026
174.00
174.59
171.20
171.96
171.96
38,975
Sep 4, 2026
171.56
174.86
171.56
173.90
173.90
75,699
Sep 3, 2026
171.87
172.60
169.60
171.55
171.55
72,820
Sep 2, 2026
173.00
173.00
169.26
171.87
171.87
79,552
Sep 1, 2026
172.01
174.29
171.50
173.30
173.30
58,884
Aug 31, 2026
175.20
175.20
171.10
173.61
173.61
159,255
Aug 28, 2026
169.91
179.90
168.30
175.95
175.95
551,312
Aug 27, 2026
170.06
170.40
167.20
169.92
169.92
128,865
Aug 26, 2026
170.86
171.30
169.27
170.17
170.17
120,870
Aug 25, 2026
169.46
173.95
166.50
170.88
170.88
276,685
Aug 24, 2026
173.00
173.92
168.90
169.46
169.46
251,251
Aug 21, 2026
178.01
179.40
172.60
173.12
173.12
203,785
Aug 20, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
182.05
182.05
176.50
178.35
178.35
396,333
Aug 19, 2026
190.00
190.70
186.45
187.24
182.24
204,160
Aug 18, 2026
191.00
192.42
188.60
189.31
184.25
213,293
Aug 17, 2026
194.45
195.30
189.50
191.22
186.11
185,753
Aug 14, 2026
194.00
195.20
191.05
192.51
187.37
167,876
Aug 13, 2026
191.00
196.58
188.84
194.26
189.07
490,309
Aug 12, 2026
191.70
192.00
187.25
189.83
184.76
212,255
Aug 11, 2026
194.80
194.80
190.50
190.79
185.70
120,014
Aug 10, 2026
191.00
194.00
189.55
193.70
188.53
168,075
Aug 7, 2026
193.00
193.53
189.00
189.96
184.89
238,665
Aug 6, 2026
196.56
200.37
192.30
193.79
188.62
689,122
Aug 5, 2026
192.00
210.00
191.01
196.10
190.86
8,551,629
Aug 4, 2026
187.70
191.40
187.00
190.31
185.23
119,245
Aug 3, 2026
185.30
190.25
185.30
187.81
182.79
155,641
Jul 31, 2026
184.89
185.99
183.90
184.35
179.43
40,252
Jul 30, 2026
186.54
186.55
183.63
185.00
180.06
49,099
Jul 29, 2026
187.66
191.00
186.00
186.54
181.56
114,387
Jul 28, 2026
186.37
188.90
184.01
187.15
182.15
110,872
Jul 27, 2026
185.51
190.11
184.20
185.87
180.91
88,612
Jul 24, 2026
185.10
187.49
181.55
184.35
179.43
121,977
Jul 23, 2026
187.23
189.50
185.28
187.52
182.51
129,280
Jul 22, 2026
190.89
191.84
185.52
189.76
184.69
156,261
Jul 21, 2026
184.01
193.00
184.01
189.71
184.64
198,714
Jul 20, 2026
187.80
187.80
182.41
185.87
180.91
129,016
Jul 17, 2026
190.40
190.40
186.18
187.86
182.84
223,317
Jul 16, 2026
188.95
192.25
185.82
189.58
184.52
776,813
Jul 15, 2026
180.10
194.80
180.10
187.28
182.28
410,139
Jul 14, 2026
182.21
183.43
178.60
181.80
176.95
106,093
Jul 13, 2026
177.00
183.58
177.00
182.21
177.34
83,873
Jul 10, 2026
177.86
180.33
177.72
179.61
174.81
52,693
Jul 9, 2026
178.67
178.67
176.00
176.99
172.26
35,405
Jul 8, 2026
180.07
180.07
175.11
176.61
171.89
48,401
Jul 7, 2026
181.46
182.21
178.81
180.07
175.26
34,093
Jul 6, 2026
181.84
182.79
178.59
181.47
176.62
60,629
Jul 3, 2026
182.91
185.00
181.00
181.84
176.98
40,832
Jul 2, 2026
180.03
183.50
179.01
182.92
178.04
66,395
Jul 1, 2026
180.05
181.37
178.20
180.03
175.22
39,199
Jun 30, 2026
176.80
181.44
176.79
180.50
175.68
66,648
Jun 29, 2026
180.18
180.75
176.00
176.79
172.07
50,512
Jun 25, 2026
183.41
184.97
178.50
180.18
175.37
100,558
Jun 24, 2026
183.22
185.75
182.05
183.41
178.51
62,924
Jun 23, 2026
185.00
192.60
182.11
183.98
179.07
589,756
Jun 22, 2026
181.67
184.79
179.50
181.43
176.59
80,475
Jun 19, 2026
181.40
184.50
179.73
183.46
178.56
77,135
Jun 18, 2026
181.05
183.70
180.02
181.41
176.57
38,421
Jun 17, 2026
182.80
184.50
180.21
180.89
176.06
48,708
Jun 16, 2026
180.19
182.38
178.36
180.89
176.06
76,627
Jun 15, 2026
178.00
183.69
176.61
179.12
174.34
164,683
Jun 12, 2026
175.00
177.59
173.03
175.82
171.12
86,307
Jun 11, 2026
176.80
181.90
173.00
174.84
170.17
66,529
Jun 10, 2026
172.32
179.00
172.00
176.97
172.24
306,440
Jun 9, 2026
172.50
173.26
170.50
172.32
167.72
44,677
Jun 8, 2026
172.50
175.98
170.70
171.41
166.83
57,518
Jun 5, 2026
174.90
176.98
173.00
173.96
169.31
86,004
Jun 4, 2026
176.30
178.99
174.24
176.61
171.89
75,959
Jun 3, 2026
173.86
179.79
172.35
177.30
172.57
111,491
Jun 2, 2026
169.00
175.82
168.11
173.86
169.22
152,644
Jun 1, 2026
176.64
178.79
167.20
168.84
164.33
189,051
May 29, 2026
182.30
183.90
178.00
179.33
174.54
61,241
May 27, 2026
177.80
183.90
175.45
182.31
177.44
130,339
May 26, 2026
173.00
178.17
171.62
176.42
171.71
71,095
May 25, 2026
172.69
176.67
171.01
174.64
169.98
81,418
May 22, 2026
169.80
171.26
168.74
170.38
165.83
25,022
May 21, 2026
173.00
173.00
167.80
168.96
164.45
55,224
May 20, 2026
171.80
171.80
166.82
168.33
163.83
93,071
May 19, 2026
169.00
173.26
169.00
171.80
167.21
41,498
May 18, 2026
172.20
172.23
166.21
168.48
163.98
80,678
May 15, 2026
174.00
175.45
171.10
172.23
167.63
48,089
May 14, 2026
178.00
178.00
169.82
173.09
168.47
96,824
May 13, 2026
175.69
176.57
172.22
175.62
170.93
74,110
May 12, 2026
179.52
181.49
174.20
174.74
170.07
68,145
May 11, 2026
183.00
184.80
179.59
180.13
175.32
66,720
May 8, 2026
185.31
186.89
181.80
184.23
179.31
133,664
May 7, 2026
185.40
189.00
184.00
185.79
180.83
127,342
May 6, 2026
178.52
184.95
178.52
183.62
178.72
133,832
May 5, 2026
181.60
181.60
176.82
178.74
173.97
41,370
May 4, 2026
181.41
181.41
178.51
180.14
175.33
56,049
Apr 30, 2026
178.00
179.89
175.35
178.73
173.96
60,990
Apr 29, 2026
181.10
181.10
178.50
178.91
174.13
54,603
Apr 28, 2026
181.00
182.74
178.24
178.49
173.72
54,532
Apr 27, 2026
174.00
181.10
172.50
180.30
175.49
79,259
Apr 24, 2026
179.00
179.99
174.64
175.83
171.13
89,703
Apr 23, 2026
178.57
182.59
178.00
178.95
174.17
119,567
Apr 22, 2026
182.00
184.00
179.90
180.04
175.23
125,097
Apr 21, 2026
184.69
185.00
181.50
181.83
176.97
148,329
Apr 20, 2026
182.00
187.25
178.25
182.54
177.67
179,150
Apr 17, 2026
181.70
183.00
179.55
180.40
175.58
189,339
Apr 16, 2026
182.00
182.50
178.37
179.97
175.16
124,397
Apr 15, 2026
176.97
179.48
174.21
178.85
174.07
142,228
Apr 13, 2026
172.60
174.31
170.20
172.97
168.35
79,548
Apr 10, 2026
175.00
176.50
172.90
173.88
169.24
124,963
Apr 9, 2026
175.00
176.05
172.62
172.98
168.36
135,348
Apr 8, 2026
180.00
184.69
173.56
174.05
169.40
656,176
Apr 7, 2026
179.00
183.90
174.39
174.92
170.25
124,461
Apr 6, 2026
177.15
184.70
175.69
179.34
174.55
78,028
Apr 2, 2026
166.50
177.99
166.50
177.15
172.42
59,424
Apr 1, 2026
164.50
175.77
164.50
173.21
168.58
80,356
Mar 30, 2026
172.00
173.72
162.10
164.00
159.62
148,976
Mar 27, 2026
179.43
179.43
172.94
173.78
169.14
127,465
Mar 25, 2026
180.75
183.32
180.04
180.89
176.06
81,975
Mar 24, 2026
181.60
182.24
175.25
181.13
176.29
133,175
Mar 23, 2026
182.00
183.96
176.22
177.14
172.41
139,225
Mar 20, 2026
186.00
187.87
183.50
184.05
179.14
82,749
Mar 19, 2026
183.80
188.67
182.95
185.84
180.88
94,768
Mar 18, 2026
190.98
194.10
184.35
186.18
181.21
153,895
Mar 17, 2026
187.00
192.39
187.00
190.84
185.74
53,114
Mar 16, 2026
187.42
188.77
182.42
186.89
181.90
78,926
Mar 13, 2026
192.00
192.41
185.60
187.49
182.48
70,664
Mar 12, 2026
193.69
195.17
190.06
193.21
188.05
45,565
Mar 11, 2026
192.58
195.99
192.53
193.94
188.76
63,363
Mar 10, 2026
192.99
194.95
190.00
192.73
187.58
75,489
Mar 9, 2026
194.00
194.00
190.00
191.40
186.29
70,788
Mar 6, 2026
193.70
197.80
193.70
196.79
191.53
36,760
Mar 5, 2026
193.99
196.97
191.80
193.72
188.55
44,096
Mar 4, 2026
194.01
197.00
190.61
193.47
188.30
95,650
Mar 2, 2026
192.46
202.95
192.28
198.10
192.81
128,604
Feb 27, 2026
210.20
215.00
204.49
206.35
200.84
298,559
Feb 26, 2026
200.88
206.00
200.88
203.90
198.46
63,449
Feb 25, 2026
208.33
208.33
201.30
202.70
197.29
118,417
Feb 24, 2026
208.35
212.19
206.30
208.33
202.77
113,130
Feb 23, 2026
201.70
214.00
200.30
209.89
204.29
223,285
Feb 20, 2026
199.00
204.73
195.85
203.39
197.96
91,871
Feb 19, 2026
196.68
205.25
196.00
202.01
196.62
125,323
Feb 18, 2026
191.51
199.00
191.51
196.68
191.43
54,390
Feb 17, 2026
191.00
195.00
190.60
192.32
187.18
25,449
Feb 16, 2026
195.05
198.00
190.80
191.66
186.54
49,085
Feb 13, 2026
200.00
201.83
196.03
197.50
192.23
30,349
Feb 12, 2026
203.30
203.31
200.00
200.75
195.39
21,038
Feb 11, 2026
204.79
204.79
200.41
203.31
197.88
21,323
Feb 10, 2026
204.06
207.99
204.05
204.79
199.32
32,530
Feb 9, 2026
201.90
206.95
199.05
204.99
199.52
54,080
Feb 6, 2026
203.39
203.81
199.20
201.00
195.63
26,475
Feb 5, 2026
201.16
207.18
197.16
203.03
197.61
41,899
Feb 4, 2026
195.00
203.35
194.26
201.16
195.79
41,883
Feb 3, 2026
198.00
198.99
194.00
195.00
189.79
49,833
Feb 2, 2026
191.05
194.10
188.76
192.74
187.59
28,947
Jan 30, 2026
190.00
196.15
189.10
193.78
188.61
48,358
Jan 29, 2026
189.00
192.74
189.00
190.51
185.42
55,046
Jan 28, 2026
188.01
193.08
188.01
192.35
187.21
30,582
Jan 27, 2026
192.80
192.95
188.11
190.28
185.20
53,479
Jan 23, 2026
193.92
195.29
191.50
192.47
187.33
28,006
Jan 22, 2026
192.00
195.60
192.00
193.92
188.74
32,056
Jan 21, 2026
192.50
194.28
188.40
191.85
186.73
36,563
Jan 20, 2026
194.05
196.43
192.05
194.29
189.10
38,405
Jan 19, 2026
198.02
199.00
195.80
196.24
191.00
29,373
Jan 16, 2026
200.44
201.09
199.00
199.90
194.56
36,932
Jan 15, 2026
200.44
200.44
200.44
200.44
195.09
-
Jan 14, 2026
199.66
201.29
198.31
200.44
195.09
27,767
Jan 13, 2026
198.00
202.00
198.00
200.40
195.05
45,579
Jan 12, 2026
197.00
201.78
193.05
199.94
194.60
88,233
Jan 9, 2026
201.26
201.30
197.00
199.37
194.05
45,483
Jan 8, 2026
201.00
204.99
199.00
199.86
194.52
35,915
Jan 7, 2026
200.01
202.29
200.01
201.40
196.02
30,249
Jan 6, 2026
201.50
202.99
201.00
201.85
196.46
31,905
Jan 5, 2026
205.99
205.99
202.50
203.50
198.07
35,360
Jan 2, 2026
201.60
206.00
201.31
204.68
199.21
65,875
Jan 1, 2026
202.80
203.25
201.00
202.20
196.80
33,284
Dec 31, 2025
200.50
203.90
200.50
201.95
196.56
24,397
Dec 30, 2025
203.39
203.39
197.63
200.81
195.45
53,682
Dec 29, 2025
202.10
204.87
202.10
203.39
197.96
31,742
Dec 26, 2025
203.80
206.00
202.01
204.06
198.61
83,970
Dec 24, 2025
205.50
206.01
203.20
203.58
198.14
29,390
Dec 23, 2025
206.40
206.40
203.45
205.49
200.00
29,538
Dec 22, 2025
204.00
205.98
203.50
204.47
199.01
38,380
Dec 19, 2025
203.90
205.10
201.00
203.16
197.73
43,181
Dec 18, 2025
203.75
204.01
200.11
203.05
197.63
32,582
Dec 17, 2025
203.35
205.60
203.35
203.73
198.29
20,136
Dec 16, 2025
203.25
207.70
203.25
205.38
199.90
57,112
Dec 15, 2025
205.39
207.00
204.00
205.29
199.81
57,877
Dec 12, 2025
205.00
207.80
203.32
205.39
199.91
40,374
Dec 11, 2025
201.61
215.22
200.15
206.38
200.87
147,739
Dec 10, 2025
200.21
207.00
200.21
202.14
196.74
64,928
Dec 9, 2025
206.00
208.00
197.21
199.85
194.51
182,427
Dec 8, 2025
213.68
213.68
204.78
206.58
201.06
49,535
Dec 5, 2025
211.00
214.88
209.61
212.71
207.03
34,620
Dec 4, 2025
213.00
213.74
210.50
211.15
205.51
21,320
Dec 3, 2025
216.98
217.70
211.20
212.80
207.12
33,386
Dec 2, 2025
216.83
217.16
215.00
215.72
209.96
20,469
Dec 1, 2025
219.64
219.97
216.00
216.83
211.04
24,551
Nov 28, 2025
218.90
220.00
217.50
219.64
213.77
26,985
Nov 27, 2025
220.15
222.53
216.51
218.68
212.84
31,173
Nov 26, 2025
219.80
222.35
216.08
221.35
215.44
52,011
Nov 25, 2025
216.35
223.80
214.00
220.04
214.16
45,166
Nov 24, 2025
221.50
221.51
216.12
216.75
210.96
50,321
Nov 21, 2025
223.98
223.98
219.00
222.33
216.39
32,753
Nov 20, 2025
220.00
224.00
219.01
222.84
216.89
33,365
Nov 19, 2025
219.00
222.87
218.11
220.81
214.91
46,365
Nov 18, 2025
222.05
222.05
216.12
218.19
212.36
57,327
Nov 17, 2025
225.30
225.30
220.49
221.10
215.20
86,277
Nov 14, 2025
224.19
226.00
222.11
223.84
217.86
29,771
Nov 13, 2025
224.00
226.74
223.71
224.92
218.91
32,325
Nov 12, 2025
225.39
227.50
224.10
224.83
218.83
31,147
Nov 11, 2025
229.05
229.05
224.10
225.39
219.37
41,027
Nov 10, 2025
227.85
234.10
226.67
229.58
223.45
104,018
