Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 80.75
-4.25 (-5.00%)
At close: Sep 23, 2025
NSE:LRRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.79% | 1,500 |
| Sep 23, 2025 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | -5.00% | 1,500 |
| Sep 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.16% | 1,500 |
| Sep 19, 2025 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 4.97% | 6,000 |
| Sep 18, 2025 | 80.50 | 80.50 | 78.50 | 78.50 | 78.50 | -2.48% | 6,000 |
| Sep 17, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | 1,500 |
| Sep 16, 2025 | 80.00 | 81.00 | 79.50 | 79.50 | 79.50 | -1.24% | 4,500 |
| Sep 15, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | 1,500 |
| Sep 12, 2025 | 80.50 | 80.50 | 80.00 | 80.00 | 80.00 | - | 4,500 |
| Sep 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.82% | 10,500 |
| Sep 10, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | 0.51% | 1,500 |
| Sep 9, 2025 | 79.05 | 80.00 | 78.95 | 78.95 | 78.95 | -4.99% | 12,000 |
| Sep 5, 2025 | 85.45 | 85.45 | 83.10 | 83.10 | 83.10 | 2.09% | 6,000 |
| Sep 4, 2025 | 80.95 | 81.40 | 80.95 | 81.40 | 81.40 | 4.83% | 16,500 |
| Sep 3, 2025 | 79.25 | 84.00 | 76.75 | 77.65 | 77.65 | -3.78% | 16,500 |
| Sep 2, 2025 | 74.10 | 81.90 | 74.10 | 80.70 | 80.70 | 3.46% | 28,500 |
| Sep 1, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -3.11% | 1,500 |
| Aug 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.03% | 1,500 |
| Aug 28, 2025 | 78.85 | 78.90 | 78.85 | 78.90 | 78.90 | -4.94% | 4,500 |
| Aug 26, 2025 | 82.50 | 83.00 | 77.90 | 83.00 | 83.00 | 1.22% | 10,500 |
| Aug 25, 2025 | 81.50 | 82.00 | 81.15 | 82.00 | 82.00 | -3.98% | 10,500 |
| Aug 22, 2025 | 79.00 | 86.00 | 79.00 | 85.40 | 85.40 | 2.83% | 7,500 |
| Aug 20, 2025 | 79.10 | 83.05 | 75.15 | 83.05 | 83.05 | 4.99% | 9,000 |
| Aug 19, 2025 | 83.10 | 83.10 | 78.95 | 79.10 | 79.10 | -4.81% | 9,000 |
| Aug 18, 2025 | 86.60 | 86.60 | 83.00 | 83.10 | 83.10 | -4.04% | 4,500 |
| Aug 14, 2025 | 85.50 | 86.75 | 85.50 | 86.60 | 86.60 | 4.78% | 6,000 |
| Aug 13, 2025 | 87.00 | 87.00 | 82.65 | 82.65 | 82.65 | -5.00% | 4,500 |
| Aug 12, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 1,500 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | 1.18% | 3,000 |
| Aug 8, 2025 | 87.80 | 87.80 | 85.00 | 85.00 | 85.00 | -3.19% | 3,000 |
| Aug 7, 2025 | 94.00 | 95.00 | 87.80 | 87.80 | 87.80 | -4.98% | 7,500 |
| Aug 6, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 5.00% | 1,500 |
| Aug 5, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,500 |
| Aug 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,500 |
| Jul 31, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | 1,500 |
| Jul 29, 2025 | 89.75 | 89.75 | 88.00 | 88.00 | 88.00 | 2.92% | 6,000 |
| Jul 28, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 6,000 |
| Jul 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,500 |
| Jul 24, 2025 | 94.00 | 94.00 | 90.00 | 90.00 | 90.00 | -1.10% | 4,500 |
| Jul 23, 2025 | 87.00 | 91.00 | 87.00 | 91.00 | 91.00 | 2.02% | 6,000 |
| Jul 22, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -5.01% | 13,500 |
| Jul 21, 2025 | 93.85 | 94.00 | 93.85 | 93.90 | 93.90 | -4.91% | 4,500 |
| Jul 18, 2025 | 99.50 | 99.50 | 93.10 | 98.75 | 98.75 | 0.77% | 9,000 |
| Jul 17, 2025 | 98.10 | 98.10 | 93.25 | 98.00 | 98.00 | 4.87% | 27,000 |
| Jul 16, 2025 | 93.25 | 93.45 | 93.25 | 93.45 | 93.45 | 5.00% | 7,500 |
| Jul 15, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 4.95% | 9,000 |
| Jul 14, 2025 | 80.85 | 84.80 | 80.85 | 84.80 | 84.80 | 4.89% | 6,000 |
| Jul 11, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 1.95% | 1,500 |
| Jul 10, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.99% | 4,500 |
| Jul 9, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.97% | 4,500 |