Price Data Selection & Download
La Opala RG Share Price All Time Records & Statistics (Mar 2007 - May 2026)
4731 daily OHLCV records on NSE from March 2007 to May 2026. For live price, key ratios and fundamentals, see La Opala RG screener.
Share Price All Time High
₹479.75
August 01, 2023
NSE Exchange
Share Price All Time Low
₹1.36
March 16, 2009
NSE Exchange
Highest Volume Trading Day
15,449,888
March 11, 2013 • ₹43.04
NSE Exchange
Share Price History Data (Mar 2007 - May 2026)
LAOPALA daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹177.80 | ₹183.90 | ₹175.45 | ₹182.31 | 130,339 |
| 2026-05-26 | ₹173.00 | ₹178.17 | ₹171.62 | ₹176.42 | 71,095 |
| 2026-05-25 | ₹172.69 | ₹176.67 | ₹171.01 | ₹174.64 | 81,418 |
| 2026-05-22 | ₹169.80 | ₹171.26 | ₹168.74 | ₹170.38 | 25,022 |
| 2026-05-21 | ₹173.00 | ₹173.00 | ₹167.80 | ₹168.96 | 55,224 |
| 2026-05-20 | ₹171.80 | ₹171.80 | ₹166.82 | ₹168.33 | 93,071 |
| 2026-05-19 | ₹169.00 | ₹173.26 | ₹169.00 | ₹171.80 | 41,498 |
| 2026-05-18 | ₹172.20 | ₹172.23 | ₹166.21 | ₹168.48 | 80,678 |
| 2026-05-15 | ₹174.00 | ₹175.45 | ₹171.10 | ₹172.23 | 48,089 |
| 2026-05-14 | ₹178.00 | ₹178.00 | ₹169.82 | ₹173.09 | 96,824 |
| 2026-05-13 | ₹175.69 | ₹176.57 | ₹172.22 | ₹175.62 | 74,110 |
| 2026-05-12 | ₹179.52 | ₹181.49 | ₹174.20 | ₹174.74 | 68,145 |
| 2026-05-11 | ₹183.00 | ₹184.80 | ₹179.59 | ₹180.13 | 66,720 |
| 2026-05-08 | ₹185.31 | ₹186.89 | ₹181.80 | ₹184.23 | 133,664 |
| 2026-05-07 | ₹185.40 | ₹189.00 | ₹184.00 | ₹185.79 | 127,342 |
| 2026-05-06 | ₹178.52 | ₹184.95 | ₹178.52 | ₹183.62 | 133,832 |
| 2026-05-05 | ₹181.60 | ₹181.60 | ₹176.82 | ₹178.74 | 41,370 |
| 2026-05-04 | ₹181.41 | ₹181.41 | ₹178.51 | ₹180.14 | 56,049 |
| 2026-04-30 | ₹178.00 | ₹179.89 | ₹175.35 | ₹178.73 | 60,990 |
| 2026-04-29 | ₹181.10 | ₹181.10 | ₹178.50 | ₹178.91 | 54,603 |
| 2026-04-28 | ₹181.00 | ₹182.74 | ₹178.24 | ₹178.49 | 54,532 |
| 2026-04-27 | ₹174.00 | ₹181.10 | ₹172.50 | ₹180.30 | 79,259 |
| 2026-04-24 | ₹179.00 | ₹179.99 | ₹174.64 | ₹175.83 | 89,703 |
| 2026-04-23 | ₹178.57 | ₹182.59 | ₹178.00 | ₹178.95 | 119,567 |
| 2026-04-22 | ₹182.00 | ₹184.00 | ₹179.90 | ₹180.04 | 125,097 |
| 2026-04-21 | ₹184.69 | ₹185.00 | ₹181.50 | ₹181.83 | 148,329 |
| 2026-04-20 | ₹182.00 | ₹187.25 | ₹178.25 | ₹182.54 | 179,150 |
| 2026-04-17 | ₹181.70 | ₹183.00 | ₹179.55 | ₹180.40 | 189,339 |
| 2026-04-16 | ₹182.00 | ₹182.50 | ₹178.37 | ₹179.97 | 124,397 |
| 2026-04-15 | ₹176.97 | ₹179.48 | ₹174.21 | ₹178.85 | 142,228 |
| 2026-04-13 | ₹172.60 | ₹174.31 | ₹170.20 | ₹172.97 | 79,548 |
| 2026-04-10 | ₹175.00 | ₹176.50 | ₹172.90 | ₹173.88 | 124,963 |
| 2026-04-09 | ₹175.00 | ₹176.05 | ₹172.62 | ₹172.98 | 135,348 |
| 2026-04-08 | ₹180.00 | ₹184.69 | ₹173.56 | ₹174.05 | 656,176 |
| 2026-04-07 | ₹179.00 | ₹183.90 | ₹174.39 | ₹174.92 | 124,461 |
| 2026-04-06 | ₹177.15 | ₹184.70 | ₹175.69 | ₹179.34 | 78,028 |
| 2026-04-02 | ₹166.50 | ₹177.99 | ₹166.50 | ₹177.15 | 59,424 |
| 2026-04-01 | ₹164.50 | ₹175.77 | ₹164.50 | ₹173.21 | 80,356 |
| 2026-03-30 | ₹172.00 | ₹173.72 | ₹162.10 | ₹164.00 | 148,976 |
| 2026-03-27 | ₹179.43 | ₹179.43 | ₹172.94 | ₹173.78 | 127,465 |
| 2026-03-25 | ₹180.75 | ₹183.32 | ₹180.04 | ₹180.89 | 81,975 |
| 2026-03-24 | ₹181.60 | ₹182.24 | ₹175.25 | ₹181.13 | 133,175 |
| 2026-03-23 | ₹182.00 | ₹183.96 | ₹176.22 | ₹177.14 | 139,225 |
| 2026-03-20 | ₹186.00 | ₹187.87 | ₹183.50 | ₹184.05 | 82,749 |
| 2026-03-19 | ₹183.80 | ₹188.67 | ₹182.95 | ₹185.84 | 94,768 |
| 2026-03-18 | ₹190.98 | ₹194.10 | ₹184.35 | ₹186.18 | 153,895 |
| 2026-03-17 | ₹187.00 | ₹192.39 | ₹187.00 | ₹190.84 | 53,114 |
| 2026-03-16 | ₹187.42 | ₹188.77 | ₹182.42 | ₹186.89 | 78,926 |
| 2026-03-13 | ₹192.00 | ₹192.41 | ₹185.60 | ₹187.49 | 70,664 |
| 2026-03-12 | ₹193.69 | ₹195.17 | ₹190.06 | ₹193.21 | 45,565 |
| 2026-03-11 | ₹192.58 | ₹195.99 | ₹192.53 | ₹193.94 | 63,363 |
| 2026-03-10 | ₹192.99 | ₹194.95 | ₹190.00 | ₹192.73 | 75,489 |
| 2026-03-09 | ₹194.00 | ₹194.00 | ₹190.00 | ₹191.40 | 70,788 |
| 2026-03-06 | ₹193.70 | ₹197.80 | ₹193.70 | ₹196.79 | 36,760 |
| 2026-03-05 | ₹193.99 | ₹196.97 | ₹191.80 | ₹193.72 | 44,096 |
| 2026-03-04 | ₹194.01 | ₹197.00 | ₹190.61 | ₹193.47 | 95,650 |
| 2026-03-02 | ₹192.46 | ₹202.95 | ₹192.28 | ₹198.10 | 128,604 |
| 2026-02-27 | ₹210.20 | ₹215.00 | ₹204.49 | ₹206.35 | 298,559 |
| 2026-02-26 | ₹200.88 | ₹206.00 | ₹200.88 | ₹203.90 | 63,449 |
| 2026-02-25 | ₹208.33 | ₹208.33 | ₹201.30 | ₹202.70 | 118,417 |
| 2026-02-24 | ₹208.35 | ₹212.19 | ₹206.30 | ₹208.33 | 113,130 |
| 2026-02-23 | ₹201.70 | ₹214.00 | ₹200.30 | ₹209.89 | 223,285 |
| 2026-02-20 | ₹199.00 | ₹204.73 | ₹195.85 | ₹203.39 | 91,871 |
| 2026-02-19 | ₹196.68 | ₹205.25 | ₹196.00 | ₹202.01 | 125,323 |
| 2026-02-18 | ₹191.51 | ₹199.00 | ₹191.51 | ₹196.68 | 54,390 |
| 2026-02-17 | ₹191.00 | ₹195.00 | ₹190.60 | ₹192.32 | 25,449 |
| 2026-02-16 | ₹195.05 | ₹198.00 | ₹190.80 | ₹191.66 | 49,085 |
| 2026-02-13 | ₹200.00 | ₹201.83 | ₹196.03 | ₹197.50 | 30,349 |
| 2026-02-12 | ₹203.30 | ₹203.31 | ₹200.00 | ₹200.75 | 21,038 |
| 2026-02-11 | ₹204.79 | ₹204.79 | ₹200.41 | ₹203.31 | 21,323 |
| 2026-02-10 | ₹204.06 | ₹207.99 | ₹204.05 | ₹204.79 | 32,530 |
| 2026-02-09 | ₹201.90 | ₹206.95 | ₹199.05 | ₹204.99 | 54,080 |
| 2026-02-06 | ₹203.39 | ₹203.81 | ₹199.20 | ₹201.00 | 26,475 |
| 2026-02-05 | ₹201.16 | ₹207.18 | ₹197.16 | ₹203.03 | 41,899 |
| 2026-02-04 | ₹195.00 | ₹203.35 | ₹194.26 | ₹201.16 | 41,883 |
| 2026-02-03 | ₹198.00 | ₹198.99 | ₹194.00 | ₹195.00 | 49,833 |
| 2026-02-02 | ₹191.05 | ₹194.10 | ₹188.76 | ₹192.74 | 28,947 |
| 2026-02-01 | ₹191.00 | ₹195.00 | ₹191.00 | ₹192.35 | 15,335 |
| 2026-01-30 | ₹190.00 | ₹196.15 | ₹189.10 | ₹193.78 | 48,358 |
| 2026-01-29 | ₹189.00 | ₹192.74 | ₹189.00 | ₹190.51 | 55,046 |
| 2026-01-28 | ₹188.01 | ₹193.08 | ₹188.01 | ₹192.35 | 30,582 |
| 2026-01-27 | ₹192.80 | ₹192.95 | ₹188.11 | ₹190.28 | 53,479 |
| 2026-01-23 | ₹193.92 | ₹195.29 | ₹191.50 | ₹192.47 | 28,006 |
| 2026-01-22 | ₹192.00 | ₹195.60 | ₹192.00 | ₹193.92 | 32,056 |
| 2026-01-21 | ₹192.50 | ₹194.28 | ₹188.40 | ₹191.85 | 36,563 |
| 2026-01-20 | ₹194.05 | ₹196.43 | ₹192.05 | ₹194.29 | 38,405 |
| 2026-01-19 | ₹198.02 | ₹199.00 | ₹195.80 | ₹196.24 | 29,373 |
| 2026-01-16 | ₹200.44 | ₹201.09 | ₹199.00 | ₹199.90 | 36,932 |
| 2026-01-14 | ₹199.66 | ₹201.29 | ₹198.31 | ₹200.44 | 27,767 |
| 2026-01-13 | ₹198.00 | ₹202.00 | ₹198.00 | ₹200.40 | 45,579 |
| 2026-01-12 | ₹197.00 | ₹201.78 | ₹193.05 | ₹199.94 | 88,233 |
| 2026-01-09 | ₹201.26 | ₹201.30 | ₹197.00 | ₹199.37 | 45,483 |
| 2026-01-08 | ₹201.00 | ₹204.99 | ₹199.00 | ₹199.86 | 35,915 |
| 2026-01-07 | ₹200.01 | ₹202.29 | ₹200.01 | ₹201.40 | 30,249 |
| 2026-01-06 | ₹201.50 | ₹202.99 | ₹201.00 | ₹201.85 | 31,905 |
| 2026-01-05 | ₹205.99 | ₹205.99 | ₹202.50 | ₹203.50 | 35,360 |
| 2026-01-02 | ₹201.60 | ₹206.00 | ₹201.31 | ₹204.68 | 65,875 |
| 2026-01-01 | ₹202.80 | ₹203.25 | ₹201.00 | ₹202.20 | 33,284 |
La Opala RG Share Price Performance Analysis (Mar 2007 - May 2026)
LAOPALA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.84%
₹202.20 → ₹182.31
Year to Date
Price Volatility
6.10%
Low Volatility
Year to Date
Average Daily Volume
83,779
Year to Date Average
NSE Exchange
La Opala RG Share Price History – Frequently Asked Questions
Common questions about LAOPALA historical data and records. Explore La Opala RG intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of La Opala RG (LAOPALA)?
The all-time high share price of La Opala RG was ₹479.75 recorded on August 01, 2023 on the NSE exchange.
What is the all-time low share price of La Opala RG (LAOPALA)?
The all-time low share price of La Opala RG was ₹1.36 recorded on March 16, 2009 on the NSE exchange.
How can I download LAOPALA historical share price data?
You can download La Opala RG historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LAOPALA shares?
The highest trading volume day for La Opala RG was 15,449,888 shares traded on March 11, 2013 on the NSE exchange, with share price at ₹43.04.