Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 87.75
+1.75 (2.03%)
Jun 12, 2026, 2:33 PM IST
NSE:LRRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 84.00 | 87.75 | 84.00 | 87.75 | 87.75 | 2.03% | 13,500 |
| Jun 11, 2026 | 80.00 | 86.00 | 80.00 | 86.00 | 86.00 | 4.88% | 9,000 |
| Jun 10, 2026 | 78.50 | 83.85 | 78.50 | 82.00 | 82.00 | 4.46% | 13,500 |
| Jun 9, 2026 | 84.00 | 84.00 | 78.50 | 78.50 | 78.50 | - | 3,000 |
| Jun 8, 2026 | 84.75 | 84.75 | 76.40 | 78.50 | 78.50 | -1.88% | 7,500 |
| Jun 5, 2026 | 82.20 | 82.20 | 75.10 | 80.00 | 80.00 | -2.68% | 4,500 |
| Jun 4, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - | 1,500 |
| Jun 3, 2026 | 79.90 | 82.55 | 77.70 | 82.20 | 82.20 | 0.55% | 15,000 |
| Jun 2, 2026 | 77.75 | 81.75 | 77.75 | 81.75 | 81.75 | 0.43% | 4,500 |
| Jun 1, 2026 | 81.60 | 81.60 | 81.40 | 81.40 | 81.40 | -4.80% | 9,000 |
| May 29, 2026 | 89.95 | 89.95 | 85.50 | 85.50 | 85.50 | -5.00% | 6,000 |
| May 27, 2026 | 92.00 | 92.00 | 87.40 | 90.00 | 90.00 | -2.17% | 15,000 |
| May 26, 2026 | 89.50 | 92.00 | 89.50 | 92.00 | 92.00 | 2.17% | 3,000 |
| May 25, 2026 | 93.50 | 93.50 | 90.05 | 90.05 | 90.05 | -1.58% | 4,500 |
| May 22, 2026 | 91.10 | 94.00 | 90.75 | 91.50 | 91.50 | -4.19% | 18,000 |
| May 21, 2026 | 95.55 | 96.05 | 89.05 | 95.50 | 95.50 | 4.37% | 42,000 |
| May 20, 2026 | 88.00 | 91.50 | 88.00 | 91.50 | 91.50 | 4.99% | 54,000 |
| May 19, 2026 | 85.00 | 87.15 | 85.00 | 87.15 | 87.15 | 5.00% | 58,500 |
| May 18, 2026 | 82.75 | 83.00 | 82.75 | 83.00 | 83.00 | 1.22% | 6,000 |
| May 15, 2026 | 84.00 | 84.00 | 81.50 | 82.00 | 82.00 | 2.50% | 7,500 |
| May 14, 2026 | 78.00 | 81.70 | 78.00 | 80.00 | 80.00 | 2.63% | 10,500 |
| May 13, 2026 | 75.10 | 77.95 | 75.00 | 77.95 | 77.95 | -0.70% | 10,500 |
| May 12, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.62% | 1,500 |
| May 8, 2026 | 74.75 | 77.25 | 74.00 | 77.25 | 77.25 | 4.32% | 15,000 |
| May 7, 2026 | 76.50 | 76.50 | 72.70 | 74.05 | 74.05 | -3.20% | 6,000 |
| May 5, 2026 | 80.30 | 80.30 | 76.30 | 76.50 | 76.50 | -4.73% | 6,000 |
| May 4, 2026 | 77.00 | 80.30 | 75.30 | 80.30 | 80.30 | 4.29% | 31,500 |
| Apr 30, 2026 | 74.00 | 77.05 | 73.95 | 77.00 | 77.00 | 3.70% | 25,500 |
| Apr 28, 2026 | 75.95 | 75.95 | 74.05 | 74.25 | 74.25 | -3.51% | 7,500 |
| Apr 27, 2026 | 80.50 | 80.50 | 76.95 | 76.95 | 76.95 | -5.00% | 16,500 |
| Apr 24, 2026 | 83.25 | 83.40 | 80.00 | 81.00 | 81.00 | 1.95% | 45,000 |
| Apr 23, 2026 | 76.00 | 79.45 | 74.00 | 79.45 | 79.45 | 4.95% | 48,000 |
| Apr 22, 2026 | 76.00 | 76.95 | 74.20 | 75.70 | 75.70 | - | 36,000 |
| Apr 21, 2026 | 76.00 | 76.50 | 74.10 | 75.70 | 75.70 | -2.95% | 37,500 |
| Apr 20, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | -2.99% | 3,000 |
| Apr 17, 2026 | 78.00 | 80.40 | 75.15 | 80.40 | 80.40 | 3.08% | 12,000 |
| Apr 16, 2026 | 78.50 | 78.75 | 78.00 | 78.00 | 78.00 | 4.00% | 6,000 |
| Apr 15, 2026 | 75.00 | 75.00 | 73.15 | 75.00 | 75.00 | - | 25,500 |
| Apr 13, 2026 | 74.45 | 75.00 | 74.45 | 75.00 | 75.00 | 0.27% | 25,500 |
| Apr 10, 2026 | 73.70 | 74.90 | 71.40 | 74.80 | 74.80 | 2.05% | 10,500 |
| Apr 9, 2026 | 70.35 | 73.50 | 70.10 | 73.30 | 73.30 | 1.88% | 9,000 |
| Apr 8, 2026 | 70.50 | 71.95 | 70.50 | 71.95 | 71.95 | -0.07% | 4,500 |
| Apr 7, 2026 | 68.50 | 72.00 | 68.50 | 72.00 | 72.00 | 1.41% | 7,500 |
| Apr 6, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 1,500 |
| Apr 2, 2026 | 69.80 | 71.00 | 69.70 | 71.00 | 71.00 | -2.47% | 4,500 |
| Apr 1, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - | 3,000 |
| Mar 30, 2026 | 68.05 | 72.80 | 68.05 | 72.80 | 72.80 | 3.63% | 7,500 |
| Mar 27, 2026 | 70.30 | 73.85 | 70.25 | 70.25 | 70.25 | -4.94% | 12,000 |
| Mar 25, 2026 | 73.90 | 73.90 | 72.50 | 73.90 | 73.90 | 2.78% | 6,000 |
| Mar 24, 2026 | 74.00 | 74.00 | 68.10 | 71.90 | 71.90 | 1.27% | 10,500 |