La Opala RG Limited (LAOPALA.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 319.15 | 328.90 | 319.15 | 326.75 | 326.75 | 2,612 |
| May 16, 2024 | 316.25 | 328.00 | 316.25 | 324.05 | 324.05 | 2,761 |
| May 15, 2024 | 319.90 | 323.70 | 316.95 | 322.10 | 322.10 | 4,617 |
| May 14, 2024 | 309.05 | 321.20 | 309.05 | 318.20 | 318.20 | 2,278 |
| May 13, 2024 | 320.70 | 320.70 | 307.35 | 308.75 | 308.75 | 16,279 |
| May 10, 2024 | 326.70 | 326.70 | 312.95 | 314.40 | 314.40 | 12,324 |
| May 09, 2024 | 324.05 | 328.95 | 317.30 | 319.60 | 319.60 | 4,632 |
| May 08, 2024 | 321.15 | 328.10 | 318.40 | 323.10 | 323.10 | 8,930 |
| May 07, 2024 | 326.10 | 327.95 | 320.05 | 321.50 | 321.50 | 10,733 |
| May 06, 2024 | 328.00 | 332.95 | 325.00 | 326.35 | 326.35 | 12,148 |
| May 03, 2024 | 325.45 | 328.85 | 324.00 | 327.85 | 327.85 | 15,027 |
| May 02, 2024 | 325.00 | 329.00 | 323.30 | 325.80 | 325.80 | 16,707 |
| Apr 30, 2024 | 326.40 | 328.40 | 325.00 | 325.95 | 325.95 | 6,536 |
| Apr 29, 2024 | 324.95 | 330.00 | 324.95 | 326.40 | 326.40 | 4,487 |
| Apr 26, 2024 | 325.60 | 330.00 | 325.60 | 327.15 | 327.15 | 4,574 |
| Apr 25, 2024 | 323.60 | 329.50 | 323.60 | 328.65 | 328.65 | 4,264 |
| Apr 24, 2024 | 325.00 | 325.00 | 319.00 | 322.40 | 322.40 | 16,316 |
| Apr 23, 2024 | 325.65 | 325.65 | 318.00 | 318.95 | 318.95 | 10,727 |
| Apr 22, 2024 | 321.45 | 324.80 | 320.40 | 321.20 | 321.20 | 10,515 |
| Apr 19, 2024 | 318.35 | 324.25 | 315.95 | 321.95 | 321.95 | 4,247 |
| Apr 18, 2024 | 322.45 | 328.75 | 321.00 | 321.60 | 321.60 | 13,460 |
| Apr 16, 2024 | 324.95 | 325.20 | 321.00 | 323.30 | 323.30 | 3,506 |
| Apr 15, 2024 | 316.05 | 325.00 | 313.90 | 322.95 | 322.95 | 24,669 |
| Apr 12, 2024 | 335.40 | 337.70 | 323.85 | 325.15 | 325.15 | 29,930 |
| Apr 10, 2024 | 331.55 | 347.45 | 331.55 | 345.95 | 345.95 | 8,355 |
| Apr 09, 2024 | 340.95 | 340.95 | 335.45 | 336.90 | 336.90 | 7,294 |
| Apr 08, 2024 | 325.05 | 343.00 | 325.05 | 338.45 | 338.45 | 25,709 |
| Apr 05, 2024 | 330.00 | 332.15 | 328.00 | 329.85 | 329.85 | 8,716 |
| Apr 04, 2024 | 336.55 | 337.45 | 327.25 | 330.35 | 330.35 | 21,912 |
| Apr 03, 2024 | 328.55 | 336.90 | 324.65 | 335.80 | 335.80 | 7,449 |
| Apr 02, 2024 | 319.45 | 328.00 | 316.35 | 326.65 | 326.65 | 19,486 |
| Apr 01, 2024 | 303.50 | 324.25 | 301.55 | 322.70 | 322.70 | 13,749 |
| Mar 28, 2024 | 305.45 | 310.00 | 296.90 | 297.55 | 297.55 | 50,564 |
| Mar 27, 2024 | 306.75 | 314.60 | 305.20 | 306.90 | 306.90 | 37,438 |
| Mar 26, 2024 | 318.80 | 318.80 | 301.50 | 306.75 | 306.75 | 15,129 |
| Mar 22, 2024 | 312.75 | 314.65 | 310.25 | 313.80 | 313.80 | 14,406 |
| Mar 21, 2024 | 304.90 | 314.25 | 303.00 | 312.45 | 312.45 | 18,204 |
| Mar 20, 2024 | 299.85 | 304.00 | 296.00 | 301.05 | 301.05 | 6,158 |
| Mar 19, 2024 | 305.20 | 311.50 | 296.80 | 298.90 | 298.90 | 10,962 |
| Mar 18, 2024 | 310.35 | 316.00 | 300.00 | 301.65 | 301.65 | 9,336 |
| Mar 15, 2024 | 314.60 | 316.70 | 307.50 | 311.15 | 311.15 | 210,375 |
| Mar 14, 2024 | 303.95 | 316.85 | 302.00 | 313.15 | 313.15 | 15,987 |
| Mar 13, 2024 | 318.65 | 320.50 | 300.20 | 304.00 | 304.00 | 201,858 |
| Mar 12, 2024 | 332.50 | 332.50 | 316.60 | 318.75 | 318.75 | 10,527 |
| Mar 11, 2024 | 334.40 | 336.50 | 326.00 | 326.80 | 326.80 | 21,170 |
| Mar 07, 2024 | 337.00 | 342.35 | 333.00 | 336.50 | 336.50 | 9,693 |
| Mar 06, 2024 | 331.05 | 340.95 | 331.05 | 335.80 | 335.80 | 24,959 |
| Mar 05, 2024 | 341.85 | 341.85 | 331.00 | 332.50 | 332.50 | 7,517 |
| Mar 04, 2024 | 343.20 | 343.20 | 336.00 | 337.50 | 337.50 | 15,023 |
| Mar 01, 2024 | 335.15 | 343.40 | 335.00 | 337.35 | 337.35 | 4,498 |
| Feb 29, 2024 | 344.30 | 344.30 | 334.85 | 337.95 | 337.95 | 11,000 |
| Feb 28, 2024 | 347.55 | 350.00 | 336.10 | 337.55 | 337.55 | 16,871 |
| Feb 27, 2024 | 350.00 | 352.10 | 347.50 | 348.25 | 348.25 | 5,721 |
| Feb 26, 2024 | 364.90 | 364.90 | 348.70 | 350.45 | 350.45 | 2,902 |
| Feb 23, 2024 | 350.35 | 356.95 | 350.35 | 353.75 | 353.75 | 10,680 |
| Feb 22, 2024 | 348.70 | 354.10 | 348.70 | 352.60 | 352.60 | 6,489 |
| Feb 21, 2024 | 353.00 | 359.00 | 351.15 | 352.30 | 352.30 | 11,911 |
| Feb 20, 2024 | 363.10 | 363.10 | 351.30 | 352.95 | 352.95 | 6,469 |
| Feb 19, 2024 | 359.00 | 363.20 | 359.00 | 361.10 | 361.10 | 7,419 |
| Feb 16, 2024 | 355.75 | 363.75 | 349.35 | 356.80 | 356.80 | 29,267 |
| Feb 15, 2024 | 348.20 | 351.55 | 343.20 | 349.70 | 349.70 | 17,174 |
| Feb 14, 2024 | 357.75 | 357.75 | 337.25 | 339.85 | 339.85 | 16,033 |
| Feb 13, 2024 | 353.45 | 361.95 | 351.50 | 360.00 | 360.00 | 6,363 |
| Feb 12, 2024 | 357.05 | 363.45 | 355.85 | 358.70 | 358.70 | 6,942 |
| Feb 09, 2024 | 374.00 | 374.00 | 357.15 | 358.10 | 358.10 | 389,711 |
| Feb 08, 2024 | 376.05 | 382.00 | 371.00 | 372.90 | 372.90 | 25,665 |
| Feb 07, 2024 | 360.40 | 378.45 | 360.40 | 374.20 | 374.20 | 42,621 |
| Feb 06, 2024 | 355.30 | 363.30 | 355.30 | 360.85 | 360.85 | 4,462 |
| Feb 05, 2024 | 362.55 | 364.35 | 351.65 | 355.35 | 355.35 | 9,647 |
| Feb 02, 2024 | 364.65 | 367.00 | 360.60 | 363.35 | 363.35 | 14,734 |
| Feb 01, 2024 | 368.00 | 369.80 | 360.95 | 363.40 | 363.40 | 3,274 |
| Jan 31, 2024 | 361.45 | 368.95 | 361.45 | 366.90 | 366.90 | 21,932 |
| Jan 30, 2024 | 362.90 | 363.10 | 359.95 | 361.45 | 361.45 | 6,633 |
| Jan 29, 2024 | 364.15 | 366.85 | 360.00 | 361.45 | 361.45 | 13,915 |
| Jan 25, 2024 | 365.00 | 367.95 | 360.80 | 362.95 | 362.95 | 5,007 |
| Jan 24, 2024 | 362.50 | 364.45 | 358.35 | 361.55 | 361.55 | 6,679 |
| Jan 23, 2024 | 373.15 | 375.50 | 358.20 | 361.70 | 361.70 | 33,340 |
| Jan 19, 2024 | 355.00 | 361.70 | 355.00 | 358.10 | 358.10 | 18,337 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 356.00 | 359.80 | 354.60 | 357.90 | 357.90 | 12,173 |
| Jan 16, 2024 | 359.15 | 365.50 | 351.70 | 355.80 | 355.80 | 8,984 |
| Jan 15, 2024 | 360.95 | 365.00 | 358.65 | 359.55 | 359.55 | 22,955 |
| Jan 12, 2024 | 360.35 | 364.30 | 360.05 | 362.50 | 362.50 | 8,086 |
| Jan 11, 2024 | 357.95 | 363.75 | 357.95 | 360.00 | 360.00 | 21,402 |
| Jan 10, 2024 | 366.85 | 368.90 | 355.80 | 357.70 | 357.70 | 34,928 |
| Jan 09, 2024 | 365.50 | 370.55 | 364.95 | 366.80 | 366.80 | 5,905 |
| Jan 08, 2024 | 367.00 | 373.00 | 362.60 | 363.95 | 363.95 | 28,251 |
| Jan 05, 2024 | 361.00 | 370.50 | 360.00 | 366.85 | 366.85 | 50,787 |
| Jan 04, 2024 | 361.50 | 361.50 | 351.30 | 358.55 | 358.55 | 37,210 |
| Jan 03, 2024 | 360.80 | 362.00 | 349.40 | 352.85 | 352.85 | 21,862 |
| Jan 02, 2024 | 368.00 | 370.00 | 359.00 | 360.80 | 360.80 | 24,929 |
| Jan 01, 2024 | 371.05 | 377.10 | 367.00 | 368.05 | 368.05 | 8,643 |
| Dec 29, 2023 | 376.60 | 380.55 | 370.70 | 371.50 | 371.50 | 12,244 |
| Dec 28, 2023 | 387.75 | 387.75 | 374.50 | 376.60 | 376.60 | 10,664 |
| Dec 27, 2023 | 385.00 | 392.15 | 383.80 | 385.05 | 385.05 | 12,358 |
| Dec 26, 2023 | 390.25 | 391.90 | 385.70 | 387.30 | 387.30 | 25,450 |
| Dec 22, 2023 | 398.00 | 402.80 | 388.00 | 391.45 | 391.45 | 25,654 |
| Dec 21, 2023 | 375.50 | 405.55 | 375.50 | 400.05 | 400.05 | 30,164 |
| Dec 20, 2023 | 382.90 | 391.00 | 379.05 | 386.55 | 386.55 | 36,838 |
| Dec 19, 2023 | 376.95 | 383.40 | 376.00 | 379.25 | 379.25 | 30,842 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.