Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 64.95
0.00 (0.00%)
At close: Feb 16, 2026
NSE:LRRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 61.20 | 64.95 | 61.20 | 64.95 | 64.95 | 1.09% | 3,000 |
| Feb 13, 2026 | 61.50 | 64.25 | 61.50 | 64.25 | 64.25 | 3.80% | 7,500 |
| Feb 12, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 1,500 |
| Feb 11, 2026 | 65.95 | 65.95 | 61.00 | 61.90 | 61.90 | -1.90% | 7,500 |
| Feb 10, 2026 | 66.15 | 66.15 | 62.85 | 63.10 | 63.10 | -4.61% | 24,000 |
| Feb 9, 2026 | 65.95 | 66.15 | 65.95 | 66.15 | 66.15 | 5.00% | 6,000 |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | 3,000 |
| Feb 5, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.97% | 1,500 |
| Feb 4, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -4.94% | 4,500 |
| Feb 2, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 3.40% | 1,500 |
| Feb 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.97% | 1,500 |
| Jan 30, 2026 | 66.95 | 66.95 | 63.65 | 66.95 | 66.95 | -0.07% | 10,500 |
| Jan 28, 2026 | 66.55 | 67.00 | 65.55 | 67.00 | 67.00 | -2.90% | 6,000 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,500 |
| Jan 23, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 0.88% | 3,000 |
| Jan 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 1,500 |
| Jan 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 1,500 |
| Jan 19, 2026 | 68.85 | 71.00 | 68.85 | 71.00 | 71.00 | -2.00% | 4,500 |
| Jan 16, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 5.00% | 1,500 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | 1,500 |
| Jan 12, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 3,000 |
| Jan 9, 2026 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | 4.99% | 9,000 |
| Jan 8, 2026 | 66.00 | 66.00 | 65.15 | 65.15 | 65.15 | -2.76% | 4,500 |
| Jan 7, 2026 | 71.70 | 71.70 | 65.30 | 67.00 | 67.00 | -2.05% | 12,000 |
| Jan 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 9,000 |
| Jan 5, 2026 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | -2.04% | 3,000 |
| Jan 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.14% | 1,500 |
| Dec 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.21% | 3,000 |
| Dec 29, 2025 | 72.30 | 74.50 | 72.20 | 74.50 | 74.50 | -1.97% | 9,000 |
| Dec 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,500 |
| Dec 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | 1,500 |
| Dec 23, 2025 | 76.95 | 76.95 | 76.80 | 76.80 | 76.80 | 4.21% | 4,500 |
| Dec 18, 2025 | 77.50 | 77.50 | 73.70 | 73.70 | 73.70 | -4.90% | 3,000 |
| Dec 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1,500 |
| Dec 16, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -1.90% | 3,000 |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.19% | 1,500 |
| Dec 12, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.15 | 2.73% | 3,000 |
| Dec 11, 2025 | 77.10 | 79.90 | 77.05 | 77.05 | 77.05 | -4.99% | 6,000 |
| Dec 10, 2025 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | - | 3,000 |
| Dec 8, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | 1,500 |
| Dec 5, 2025 | 81.20 | 81.20 | 78.00 | 81.10 | 81.10 | 4.85% | 12,000 |
| Dec 4, 2025 | 77.40 | 77.40 | 77.35 | 77.35 | 77.35 | -0.06% | 3,000 |
| Dec 2, 2025 | 81.40 | 81.40 | 77.40 | 77.40 | 77.40 | -4.97% | 3,000 |
| Nov 28, 2025 | 81.35 | 81.45 | 81.35 | 81.45 | 81.45 | 4.89% | 4,500 |
| Nov 27, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | 3,000 |
| Nov 26, 2025 | 77.70 | 79.00 | 77.65 | 77.65 | 77.65 | -4.96% | 9,000 |
| Nov 24, 2025 | 81.80 | 81.80 | 81.70 | 81.70 | 81.70 | -5.00% | 4,500 |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,000 |
| Nov 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.29% | 1,500 |
| Nov 19, 2025 | 86.95 | 86.95 | 86.75 | 86.75 | 86.75 | -1.64% | 3,000 |