Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 91.50
-4.00 (-4.19%)
May 22, 2026, 2:59 PM IST
NSE:LRRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 73.75 | 73.75 | 71.00 | 71.00 | 71.00 | 0.21% | 6,000 |
| Mar 20, 2026 | 70.85 | 70.85 | 70.80 | 70.85 | 70.85 | 4.96% | 27,000 |
| Mar 19, 2026 | 66.30 | 69.60 | 66.30 | 67.50 | 67.50 | 1.81% | 22,500 |
| Mar 18, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 4.91% | 1,500 |
| Mar 17, 2026 | 64.20 | 68.90 | 62.75 | 63.20 | 63.20 | -4.02% | 64,500 |
| Mar 16, 2026 | 66.80 | 66.80 | 64.00 | 65.85 | 65.85 | 3.46% | 4,500 |
| Mar 13, 2026 | 63.15 | 66.15 | 59.85 | 63.65 | 63.65 | 1.03% | 30,000 |
| Mar 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.48% | 1,500 |
| Mar 11, 2026 | 60.30 | 60.30 | 60.00 | 60.30 | 60.30 | - | 10,500 |
| Mar 10, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 1,500 |
| Mar 9, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.08% | 1,500 |
| Mar 6, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - | 1,500 |
| Mar 5, 2026 | 60.40 | 62.05 | 60.35 | 60.35 | 60.35 | -4.96% | 13,500 |
| Mar 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1,500 |
| Mar 2, 2026 | 63.70 | 63.70 | 63.50 | 63.50 | 63.50 | -1.63% | 6,000 |