NSE - Delayed Quote INR

La Opala RG Limited (LAOPALA.NS)

Compare
315.40 +1.90 (+0.61%)
At close: January 7 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 313.90 317.05 313.10 315.40 315.40 35,956
Jan 6, 2025 320.20 322.55 310.00 313.50 313.50 78,437
Jan 3, 2025 324.50 328.00 322.05 323.95 323.95 43,676
Jan 2, 2025 325.45 326.20 320.00 322.50 322.50 33,371
Jan 1, 2025 317.00 326.00 316.35 325.45 325.45 46,227
Dec 31, 2024 315.10 320.00 314.00 318.30 318.30 30,415
Dec 30, 2024 316.15 320.75 315.00 318.40 318.40 54,573
Dec 27, 2024 322.15 323.00 318.00 320.05 320.05 34,917
Dec 26, 2024 319.25 324.50 317.80 321.45 321.45 50,021
Dec 24, 2024 324.70 325.50 319.00 321.60 321.60 253,068
Dec 23, 2024 320.05 325.65 313.40 323.25 323.25 55,567
Dec 20, 2024 326.85 330.00 316.90 318.45 318.45 77,825
Dec 19, 2024 332.70 332.80 324.40 326.85 326.85 73,967
Dec 18, 2024 342.00 343.30 333.00 334.90 334.90 67,979
Dec 17, 2024 340.20 357.20 340.15 343.40 343.40 144,939
Dec 16, 2024 347.80 348.75 340.50 342.95 342.95 67,785
Dec 13, 2024 351.00 352.70 341.20 347.80 347.80 99,735
Dec 12, 2024 357.60 358.05 349.05 351.10 351.10 80,430
Dec 11, 2024 363.80 364.80 354.00 356.20 356.20 213,869
Dec 10, 2024 339.70 369.80 339.60 366.70 366.70 774,694
Dec 9, 2024 341.80 345.40 335.85 338.05 338.05 97,409
Dec 6, 2024 342.90 346.70 339.15 340.80 340.80 77,193
Dec 5, 2024 345.00 347.00 339.40 341.70 341.70 75,441
Dec 4, 2024 346.85 350.45 341.65 348.05 348.05 112,362
Dec 3, 2024 342.75 351.45 342.75 345.35 345.35 146,679
Dec 2, 2024 323.00 348.40 323.00 341.45 341.45 537,788
Nov 29, 2024 325.40 326.70 323.05 324.90 324.90 31,804
Nov 28, 2024 319.00 325.10 318.90 323.85 323.85 66,316
Nov 27, 2024 320.75 321.25 317.75 318.90 318.90 45,067
Nov 26, 2024 315.25 321.90 314.80 319.85 319.85 42,501
Nov 25, 2024 318.50 319.20 313.50 315.10 315.10 195,585
Nov 22, 2024 318.15 320.20 313.30 315.55 315.55 148,725
Nov 21, 2024 321.45 321.45 315.20 318.00 318.00 70,499
Nov 19, 2024 320.35 324.00 317.00 319.85 319.85 147,900
Nov 18, 2024 331.00 331.80 313.20 319.50 319.50 141,839
Nov 14, 2024 324.05 331.75 322.00 328.90 328.90 53,267
Nov 13, 2024 326.15 332.25 325.00 327.00 327.00 81,448
Nov 12, 2024 330.15 340.45 330.00 330.95 330.95 199,716
Nov 11, 2024 335.05 340.45 330.00 332.00 332.00 40,171
Nov 8, 2024 343.00 346.00 337.40 338.15 338.15 37,010
Nov 7, 2024 345.95 347.40 341.25 345.05 345.05 63,271
Nov 6, 2024 339.80 347.15 338.40 344.40 344.40 73,043
Nov 5, 2024 335.05 340.00 333.50 338.55 338.55 61,469
Nov 4, 2024 341.80 342.55 331.55 337.70 337.70 57,247
Nov 1, 2024 345.00 348.10 341.55 342.55 342.55 25,553
Oct 31, 2024 339.00 346.45 332.55 342.85 342.85 92,087
Oct 30, 2024 330.60 338.10 329.40 333.75 333.75 55,558
Oct 29, 2024 331.00 332.10 325.35 329.65 329.65 69,665
Oct 28, 2024 326.05 336.45 323.55 330.00 330.00 121,907
Oct 25, 2024 337.20 339.05 322.00 327.25 327.25 185,882
Oct 24, 2024 344.00 344.00 336.00 337.20 337.20 61,888
Oct 23, 2024 339.00 347.55 333.05 342.65 342.65 243,672
Oct 22, 2024 341.00 371.55 335.10 350.55 350.55 869,301
Oct 21, 2024 352.90 353.30 340.00 341.30 341.30 83,524
Oct 18, 2024 360.00 362.00 346.70 352.25 352.25 175,996
Oct 17, 2024 365.85 370.00 355.60 358.20 358.20 196,597
Oct 16, 2024 367.00 378.00 362.40 365.85 365.85 406,657
Oct 15, 2024 350.50 374.00 347.80 369.30 369.30 620,662
Oct 14, 2024 345.00 353.95 341.05 350.00 350.00 127,152
Oct 11, 2024 344.15 350.40 341.15 344.90 344.90 87,556
Oct 10, 2024 344.15 346.00 341.00 344.15 344.15 38,243
Oct 9, 2024 345.00 352.95 342.05 344.15 344.15 92,303
Oct 8, 2024 335.00 346.60 330.05 344.80 344.80 101,850
Oct 7, 2024 345.90 346.10 331.00 333.30 333.30 161,503
Oct 4, 2024 346.85 349.05 336.05 344.40 344.40 100,022
Oct 3, 2024 353.90 353.90 341.00 343.20 343.20 135,535
Oct 1, 2024 350.00 357.90 349.40 353.40 353.40 102,594
Sep 30, 2024 351.95 351.95 346.00 349.40 349.40 100,948
Sep 27, 2024 361.80 361.80 344.85 348.50 348.50 275,072
Sep 26, 2024 368.65 368.65 357.10 358.20 358.20 98,281
Sep 25, 2024 362.60 373.45 356.70 366.80 366.80 220,022
Sep 24, 2024 367.00 370.60 361.00 362.60 362.60 175,716
Sep 23, 2024 5.00 Dividend
Sep 23, 2024 371.00 375.00 367.50 371.25 371.25 223,735
Sep 20, 2024 379.60 383.00 375.25 381.25 376.25 273,906
Sep 19, 2024 380.70 383.90 372.60 379.55 374.57 425,259
Sep 18, 2024 383.50 386.00 375.55 377.45 372.50 206,383
Sep 17, 2024 377.95 384.50 372.00 383.25 378.22 348,754
Sep 16, 2024 382.00 382.80 371.05 376.15 371.22 277,410
Sep 13, 2024 373.90 380.40 370.05 379.25 374.28 385,544
Sep 12, 2024 368.85 383.00 368.85 374.20 369.29 1,188,878
Sep 11, 2024 365.00 375.80 362.00 365.60 360.81 864,822
Sep 10, 2024 360.00 368.20 359.35 365.00 360.21 795,112
Sep 9, 2024 344.45 368.00 342.50 359.00 354.29 3,547,046
Sep 6, 2024 329.30 342.90 322.85 340.25 335.79 592,452
Sep 5, 2024 324.70 333.50 322.05 327.65 323.35 274,191
Sep 4, 2024 326.00 326.45 322.30 323.00 318.76 94,262
Sep 3, 2024 328.60 329.00 324.10 327.15 322.86 93,268
Sep 2, 2024 333.95 333.95 325.05 326.45 322.17 123,291
Aug 30, 2024 332.00 333.70 328.55 331.70 327.35 310,984
Aug 29, 2024 320.90 334.45 314.10 326.85 322.56 359,419
Aug 28, 2024 323.95 323.95 316.30 318.05 313.88 65,255
Aug 27, 2024 320.00 323.50 318.65 320.75 316.54 90,600
Aug 26, 2024 321.70 323.60 318.15 320.00 315.80 65,502
Aug 23, 2024 324.00 325.45 317.00 319.05 314.87 98,018
Aug 22, 2024 324.90 329.60 319.35 322.40 318.17 134,470
Aug 21, 2024 313.70 324.00 311.85 322.05 317.83 170,847
Aug 20, 2024 310.05 313.05 310.05 312.00 307.91 53,073
Aug 19, 2024 310.90 312.30 308.30 309.55 305.49 91,106
Aug 16, 2024 307.30 312.05 303.50 310.60 306.53 91,923
Aug 14, 2024 303.55 308.50 299.70 304.25 300.26 141,093
Aug 13, 2024 312.55 313.75 298.95 304.45 300.46 168,935
Aug 12, 2024 315.80 315.80 310.75 313.15 309.04 87,958
Aug 9, 2024 314.15 318.00 312.70 315.85 311.71 61,819
Aug 8, 2024 314.85 315.80 311.75 312.55 308.45 97,399
Aug 7, 2024 314.20 314.95 311.30 312.90 308.80 187,677
Aug 6, 2024 312.80 315.00 308.40 312.25 308.15 141,834
Aug 5, 2024 311.95 315.20 307.00 308.25 304.21 203,389
Aug 2, 2024 316.25 319.65 310.65 317.60 313.43 287,861
Aug 1, 2024 323.70 324.60 317.30 318.05 313.88 87,522
Jul 31, 2024 326.00 326.70 320.40 321.95 317.73 162,618
Jul 30, 2024 320.75 326.05 319.00 323.65 319.41 153,602
Jul 29, 2024 321.80 324.00 319.00 320.75 316.54 100,773
Jul 26, 2024 317.45 318.90 315.00 318.05 313.88 79,863
Jul 25, 2024 312.30 319.20 311.45 315.85 311.71 105,039
Jul 24, 2024 310.25 316.95 308.70 313.15 309.04 326,231
Jul 23, 2024 314.75 317.15 304.00 310.25 306.18 305,314
Jul 22, 2024 315.50 318.40 312.45 314.75 310.62 204,803
Jul 19, 2024 327.45 327.45 309.90 315.40 311.26 301,308
Jul 18, 2024 334.05 335.55 326.00 327.45 323.16 162,905
Jul 16, 2024 327.60 333.95 327.60 332.35 327.99 81,328
Jul 15, 2024 334.70 334.70 327.20 328.00 323.70 120,649
Jul 12, 2024 333.50 334.85 330.00 332.40 328.04 73,465
Jul 11, 2024 335.35 337.85 330.20 331.60 327.25 106,925
Jul 10, 2024 337.60 337.90 327.30 333.65 329.27 149,545
Jul 9, 2024 340.40 341.00 334.75 337.60 333.17 134,220
Jul 8, 2024 348.25 352.95 334.30 337.65 333.22 490,264
Jul 5, 2024 344.00 344.00 337.15 341.40 336.92 150,652
Jul 4, 2024 336.90 351.00 335.75 342.35 337.86 535,758
Jul 3, 2024 335.00 338.40 332.00 335.60 331.20 130,300
Jul 2, 2024 338.40 338.40 331.90 335.00 330.61 158,776
Jul 1, 2024 323.90 337.50 322.05 336.30 331.89 406,561
Jun 28, 2024 325.85 327.35 320.50 321.20 316.99 139,439
Jun 27, 2024 331.00 331.45 324.05 325.25 320.98 114,115
Jun 26, 2024 329.90 334.15 326.80 331.20 326.86 103,733
Jun 25, 2024 331.50 335.00 326.55 328.35 324.04 118,087
Jun 24, 2024 331.00 336.20 326.95 329.90 325.57 135,462
Jun 21, 2024 334.55 337.00 330.70 332.90 328.53 223,631
Jun 20, 2024 337.05 339.85 330.55 333.70 329.32 226,244
Jun 19, 2024 325.80 350.95 318.60 337.05 332.63 781,601
Jun 18, 2024 318.15 327.40 318.00 324.60 320.34 384,046
Jun 14, 2024 327.95 327.95 310.00 317.25 313.09 1,017,110
Jun 13, 2024 329.55 334.65 322.90 328.80 324.49 106,444
Jun 12, 2024 327.65 333.00 323.50 329.55 325.23 172,024
Jun 11, 2024 319.55 330.00 317.25 326.45 322.17 213,067
Jun 10, 2024 312.05 323.55 312.05 319.50 315.31 91,175
Jun 7, 2024 307.95 314.70 307.45 311.55 307.46 91,654
Jun 6, 2024 311.15 315.00 300.95 306.50 302.48 142,872
Jun 5, 2024 300.20 313.40 296.00 305.35 301.35 114,407
Jun 4, 2024 312.00 313.40 290.40 299.90 295.97 167,062
Jun 3, 2024 321.90 327.00 310.30 313.45 309.34 178,294
May 31, 2024 311.20 316.00 306.00 309.45 305.39 324,967
May 30, 2024 311.25 323.95 311.00 316.50 312.35 76,268
May 29, 2024 321.65 323.70 315.00 317.80 313.63 51,232
May 28, 2024 321.00 324.10 320.10 321.80 317.58 65,918
May 27, 2024 321.00 324.80 319.50 320.85 316.64 84,116
May 24, 2024 324.05 325.60 320.00 320.95 316.74 79,713
May 23, 2024 323.95 326.50 320.55 324.05 319.80 86,378
May 22, 2024 322.45 324.25 317.55 321.60 317.38 69,090
May 21, 2024 324.00 328.00 319.00 321.35 317.14 103,100
May 17, 2024 324.95 328.40 323.25 326.95 322.66 78,823
May 16, 2024 323.05 328.25 320.20 324.40 320.15 63,137
May 15, 2024 317.10 323.60 316.30 322.45 318.22 47,058
May 14, 2024 309.35 321.60 309.35 318.25 314.08 126,048
May 13, 2024 315.45 315.80 307.00 308.80 304.75 89,375
May 10, 2024 321.00 321.15 312.05 314.20 310.08 96,075
May 9, 2024 325.00 330.20 317.00 319.55 315.36 574,472
May 8, 2024 321.60 328.50 318.40 323.50 319.26 621,819
May 7, 2024 326.00 327.80 320.00 321.60 317.38 60,212
May 6, 2024 328.75 332.90 324.85 326.00 321.72 123,452
May 3, 2024 327.85 329.20 324.50 327.70 323.40 109,761
May 2, 2024 325.00 329.05 324.35 325.60 321.33 55,319
Apr 30, 2024 327.70 328.05 324.35 325.80 321.53 52,596
Apr 29, 2024 328.25 330.25 325.00 326.25 321.97 91,616
Apr 26, 2024 329.90 330.35 326.40 327.35 323.06 79,812
Apr 25, 2024 323.00 329.60 323.00 328.70 324.39 132,417
Apr 24, 2024 320.70 323.90 319.25 322.60 318.37 94,065
Apr 23, 2024 322.65 323.55 317.80 318.70 314.52 98,743
Apr 22, 2024 322.45 324.70 320.10 321.00 316.79 69,210
Apr 19, 2024 320.00 324.70 316.30 321.50 317.28 59,653
Apr 18, 2024 323.15 328.35 320.10 321.75 317.53 86,284
Apr 16, 2024 320.50 325.75 319.00 323.05 318.81 74,580
Apr 15, 2024 320.00 325.70 314.60 323.45 319.21 158,061
Apr 12, 2024 335.00 339.00 323.75 325.00 320.74 872,365
Apr 10, 2024 337.20 347.70 336.00 346.05 341.51 242,755
Apr 9, 2024 338.45 340.50 335.00 337.05 332.63 103,303
Apr 8, 2024 332.15 343.90 329.00 338.85 334.41 336,577
Apr 5, 2024 328.60 332.45 327.90 329.85 325.52 108,205
Apr 4, 2024 335.50 337.35 326.70 330.25 325.92 507,827
Apr 3, 2024 327.00 337.05 325.00 335.25 330.85 185,413
Apr 2, 2024 320.00 328.55 315.80 327.40 323.11 141,695
Apr 1, 2024 301.00 325.00 301.00 322.55 318.32 300,836
Mar 28, 2024 306.90 310.60 297.00 297.85 293.94 407,913
Mar 27, 2024 309.50 314.35 305.10 306.90 302.88 402,731
Mar 26, 2024 314.40 315.95 303.75 306.75 302.73 193,304
Mar 22, 2024 313.10 314.45 310.00 313.90 309.78 94,576
Mar 21, 2024 303.05 314.50 303.00 312.45 308.35 189,070
Mar 20, 2024 299.30 308.95 296.00 300.55 296.61 236,333
Mar 19, 2024 303.65 312.00 296.70 299.25 295.33 303,697
Mar 18, 2024 313.20 317.05 299.95 301.75 297.79 298,370
Mar 15, 2024 312.05 316.95 307.00 311.60 307.51 187,424
Mar 14, 2024 302.75 316.95 301.00 313.50 309.39 128,750
Mar 13, 2024 320.10 322.10 300.05 302.90 298.93 736,553
Mar 12, 2024 328.00 328.55 316.10 318.80 314.62 293,323
Mar 11, 2024 335.75 337.35 326.00 326.90 322.61 107,859
Mar 7, 2024 335.50 341.90 333.25 336.00 331.59 145,807
Mar 6, 2024 332.80 341.00 332.35 336.45 332.04 221,452
Mar 5, 2024 338.50 339.85 330.50 331.85 327.50 142,129
Mar 4, 2024 343.00 344.50 335.50 337.75 333.32 98,866
Mar 1, 2024 338.05 344.20 335.15 336.70 332.28 97,285
Feb 29, 2024 338.50 341.00 334.60 338.05 333.62 92,856
Feb 28, 2024 349.75 350.05 335.30 337.15 332.73 209,844
Feb 27, 2024 350.35 351.90 347.55 348.10 343.53 63,209
Feb 26, 2024 354.10 357.50 348.50 350.35 345.76 76,379
Feb 23, 2024 352.35 356.60 352.35 354.10 349.46 54,247
Feb 22, 2024 352.60 353.90 349.10 352.35 347.73 57,643
Feb 21, 2024 353.80 358.95 351.55 352.00 347.38 75,644
Feb 20, 2024 362.45 363.20 351.10 352.75 348.12 99,387
Feb 19, 2024 358.90 363.50 358.00 361.15 356.41 89,882
Feb 16, 2024 350.95 364.75 349.50 357.10 352.42 198,754
Feb 15, 2024 348.50 351.95 342.05 349.25 344.67 130,758
Feb 14, 2024 350.00 350.80 335.30 339.80 335.34 674,481
Feb 13, 2024 358.00 362.00 352.10 360.95 356.22 104,796
Feb 12, 2024 358.40 363.40 355.05 360.55 355.82 94,715
Feb 9, 2024 373.75 374.55 357.20 358.40 353.70 736,325
Feb 8, 2024 380.95 382.00 370.35 373.30 368.40 374,880
Feb 7, 2024 361.50 378.00 361.20 374.50 369.59 399,789
Feb 6, 2024 355.70 362.95 355.70 360.80 356.07 108,771
Feb 5, 2024 363.00 364.60 351.60 355.55 350.89 191,745
Feb 2, 2024 365.15 367.80 361.50 364.15 359.37 176,589
Feb 1, 2024 368.00 370.00 360.45 363.30 358.54 74,002
Jan 31, 2024 363.50 368.70 361.15 367.50 362.68 137,832
Jan 30, 2024 364.90 364.90 360.00 361.85 357.10 76,223
Jan 29, 2024 365.00 366.95 360.50 361.70 356.96 83,105
Jan 25, 2024 365.00 368.85 360.20 362.70 357.94 92,700
Jan 24, 2024 363.40 364.95 358.80 361.85 357.10 124,212
Jan 23, 2024 374.00 375.50 358.10 362.40 357.65 217,702
Jan 19, 2024 355.15 363.15 355.15 358.70 354.00 101,539
Jan 18, 2024 359.60 359.70 350.00 354.10 349.46 117,679
Jan 17, 2024 355.90 359.95 354.65 357.85 353.16 84,699
Jan 16, 2024 361.40 365.75 351.55 355.80 351.13 220,707
Jan 15, 2024 364.00 365.80 358.05 359.60 354.88 129,257
Jan 12, 2024 361.85 364.50 360.00 362.35 357.60 111,662
Jan 11, 2024 358.00 364.00 357.50 360.15 355.43 211,797
Jan 10, 2024 367.90 368.50 355.10 357.20 352.52 197,652
Jan 9, 2024 366.00 370.80 364.75 366.50 361.69 94,063
Jan 8, 2024 367.95 373.40 363.15 364.15 359.37 190,138

Related Tickers

NILKAMAL.NS Nilkamal Limited
1,905.70
-0.60%
 
BAJAJELEC.NS Bajaj Electricals Limited
781.55
+2.91%
 
HINDWAREAP.NS Hindware Home Innovation Limited
274.45
+2.04%
 
WEL.NS Wonder Electricals Limited
157.51
+2.91%
 
IFBIND.NS IFB Industries Limited
1,903.35
+3.87%
 
BOROLTD.NS Borosil Limited
406.40
+0.92%
 
PACE.BO Pace E-Commerce Ventures Limited
33.67
+3.79%
 
AIROLAM.NS Airo Lam Limited
128.38
+0.61%
 
SYMPHONY.NS Symphony Limited
1,349.55
+3.64%
 
PRITI.NS Priti International Limited
139.53
+2.41%