NSE · LAOPALA · stock
La Opala RG Limited (LAOPALA) stock price history
Every NSE trading session of La Opala RG Limited from Mar 16, 2007 to Sep 28, 2026: 4,823 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LAOPALA adjusted close, 2007 to 2026
- ₹434.39
- All time high, 2023
- ₹244.20
- 52 week high, ₹155.00 low
- 4,823
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
LAOPALA key facts
- La Opala RG Limited (LAOPALA) closed at ₹155.88 on Sep 28, 2026 on NSE.
- LAOPALA's all time high close is ₹434.39, set on Jul 25, 2023; its all time low close is ₹1.14 on Mar 13, 2009.
- LAOPALA's 52 week range is ₹155.00 to ₹244.20.
- LAOPALA returned -34.2% over the year to Sep 28, 2026 and -42.5% over five years.
- Over ten years LAOPALA returned -34%, -4.0% a year compounded.
- LAOPALA's deepest drawdown was -77.1% from Jan 1, 2008 to Mar 13, 2009.
- DataCedar holds 4,823 daily sessions of LAOPALA history from Mar 16, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LAOPALA price chart, 2007 to 2026
LAOPALA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.4% |
| 3 months | -11.1% |
| 6 months | -7.8% |
| Year to date | -20.2% |
| 1 year | -34.2% |
| 3 years | -61.1% |
| 5 years | -42.5% |
| 10 years | -33.8% |
| Since Mar 16, 2007 | +4,792% |
| Compound annual growth, 19.5 years | +22.0% |
LAOPALA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹434.39 on Jul 25, 2023
- All time low close
- ₹1.14 on Mar 13, 2009
- 52 week high
- ₹244.20 on Oct 6, 2025
- 52 week low
- ₹155.00 on Sep 16, 2026
- Deepest drawdown
- -77.1% from Jan 1, 2008 to Mar 13, 2009, recovered Sep 13, 2010
- Best single session
- +20.1% on Jan 13, 2010
- Worst single session
- -18.7% on Jan 22, 2008
- Volatility, 1 year annualised
- 26.1%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2007
- 48.9×
- Best calendar year
- 2014, +280%
- Worst calendar year
- 2008, -68%
LAOPALA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Mar 16, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹197.38 | ₹209.26 | ₹155.00 | ₹155.88 | -20.7% | 30.4M | 187 |
| 2025 | ₹300.14 | ₹310.56 | ₹177.40 | ₹196.56 | -34.8% | 27.2M | 249 |
| 2024 | ₹343.39 | ₹357.90 | ₹267.74 | ₹301.37 | -12.0% | 50.7M | 246 |
| 2023 | ₹350.95 | ₹439.15 | ₹299.33 | ₹342.61 | -2.0% | 36.7M | 245 |
| 2022 | ₹387.84 | ₹400.20 | ₹218.00 | ₹349.63 | -9.0% | 71.6M | 248 |
| 2021 | ₹215.57 | ₹413.33 | ₹180.39 | ₹384.04 | +78.9% | 89.5M | 248 |
| 2020 | ₹130.87 | ₹226.87 | ₹121.61 | ₹214.67 | +64.0% | 45.7M | 251 |
| 2019 | ₹196.61 | ₹199.32 | ₹116.90 | ₹130.87 | -33.1% | 13.4M | 243 |
| 2018 | ₹269.33 | ₹327.36 | ₹165.64 | ₹195.72 | -27.9% | 15M | 246 |
| 2017 | ₹202.81 | ₹317.70 | ₹190.79 | ₹271.34 | +37.5% | 11.6M | 248 |
| 2016 | ₹284.01 | ₹294.56 | ₹193.22 | ₹197.30 | -29.7% | 10.1M | 246 |
| 2015 | ₹199.16 | ₹287.51 | ₹137.47 | ₹280.80 | +41.0% | 53M | 246 |
| 2014 | ₹52.38 | ₹215.21 | ₹51.24 | ₹199.16 | +279.7% | 28.5M | 244 |
| 2013 | ₹23.20 | ₹56.62 | ₹19.94 | ₹52.45 | +125.4% | 157.3M | 248 |
| 2012 | ₹8.07 | ₹24.64 | ₹7.48 | ₹23.27 | +185.2% | 40.3M | 245 |
| 2011 | ₹6.12 | ₹11.54 | ₹4.60 | ₹8.16 | +35.7% | 85M | 246 |
| 2010 | ₹2.76 | ₹7.25 | ₹2.64 | ₹6.01 | +121.4% | 60M | 250 |
| 2009 | ₹1.64 | ₹3.13 | ₹1.12 | ₹2.72 | +82.5% | 15.3M | 243 |
| 2008 | ₹4.82 | ₹5.21 | ₹1.32 | ₹1.49 | -68.3% | 13.9M | 246 |
| 2007 | ₹3.26 | ₹4.89 | ₹2.07 | ₹4.70 | n/a | 25.1M | 198 |
LAOPALA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹155.88 | -10.2% |
| August 2026 | ₹173.61 | -3.2% |
| July 2026 | ₹179.43 | +2.1% |
| June 2026 | ₹175.68 | +0.7% |
| May 2026 | ₹174.54 | +0.3% |
| April 2026 | ₹173.96 | +9.0% |
| March 2026 | ₹159.62 | -20.5% |
| February 2026 | ₹200.84 | +6.5% |
| January 2026 | ₹188.61 | -4.0% |
| December 2025 | ₹196.56 | -8.1% |
| November 2025 | ₹213.77 | -4.6% |
| October 2025 | ₹224.04 | -4.8% |
About the LAOPALA data
Daily bars. 4,823 sessions from Mar 16, 2007 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LAOPALA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- LANCER Lancer Container Lines Limited
- LANCORHOL Lancor Holdings Limited
- LANDMARK Landmark Cars Limited
- LANDSMILL Landsmill Green Limited
- LASA Lasa Supergenerics Limited
- LASERPOWER Laser Power & Infra Limited
- LATENTVIEW Latent View Analytics Limited
- LATTEYS Latteys Industries Limited
Common questions
LAOPALA share price history
