Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 110.00
+1.80 (1.66%)
Oct 1, 2026, 3:17 PM IST
NSE:LRRPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 110.00 | 113.60 | 107.00 | 109.95 | 109.95 | 1.62% | 27,000 |
| Sep 30, 2026 | 108.00 | 108.20 | 108.00 | 108.20 | 108.20 | 5.00% | 12,000 |
| Sep 29, 2026 | 103.00 | 103.05 | 103.00 | 103.05 | 103.05 | 4.99% | 28,500 |
| Sep 28, 2026 | 96.00 | 98.15 | 95.00 | 98.15 | 98.15 | 4.97% | 40,500 |
| Sep 25, 2026 | 97.00 | 97.00 | 93.50 | 93.50 | 93.50 | -4.59% | 10,500 |
| Sep 24, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | 2.56% | 4,500 |
| Sep 23, 2026 | 95.55 | 95.55 | 95.50 | 95.55 | 95.55 | 5.00% | 9,000 |
| Sep 22, 2026 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -3.70% | 10,500 |
| Sep 21, 2026 | 89.55 | 94.50 | 89.55 | 94.50 | 94.50 | 5.00% | 16,500 |
| Sep 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 1,500 |
| Sep 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 1,500 |
| Sep 16, 2026 | 90.05 | 90.05 | 89.00 | 89.00 | 89.00 | -1.17% | 6,000 |
| Sep 15, 2026 | 93.00 | 93.00 | 90.05 | 90.05 | 90.05 | -3.17% | 6,000 |
| Sep 11, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 4,500 |
| Sep 10, 2026 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 1.09% | 4,500 |
| Sep 9, 2026 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 0.16% | 4,500 |
| Sep 8, 2026 | 88.00 | 91.85 | 88.00 | 91.85 | 91.85 | 4.37% | 6,000 |
| Sep 7, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 4,500 |
| Sep 4, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 1.27% | 3,000 |
| Sep 3, 2026 | 87.00 | 87.00 | 86.00 | 86.90 | 86.90 | 0.64% | 16,500 |
| Sep 2, 2026 | 86.00 | 87.00 | 86.00 | 86.35 | 86.35 | -0.75% | 9,000 |
| Aug 31, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 1.16% | 1,500 |
| Aug 28, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.58% | 1,500 |
| Aug 27, 2026 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | 1.76% | 7,500 |
| Aug 26, 2026 | 85.00 | 86.70 | 85.00 | 85.00 | 85.00 | 2.41% | 6,000 |
| Aug 25, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -1.19% | 6,000 |
| Aug 24, 2026 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | -2.33% | 4,500 |
| Aug 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.88% | 3,000 |
| Aug 20, 2026 | 85.95 | 87.65 | 85.50 | 87.65 | 87.65 | 4.97% | 10,500 |
| Aug 18, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 1,500 |
| Aug 13, 2026 | 83.00 | 84.00 | 83.00 | 83.50 | 83.50 | -0.60% | 4,500 |
| Aug 11, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | -1.18% | 6,000 |
| Aug 10, 2026 | 84.70 | 85.00 | 84.70 | 85.00 | 85.00 | 0.47% | 4,500 |
| Aug 7, 2026 | 84.60 | 87.00 | 84.60 | 84.60 | 84.60 | -4.94% | 7,500 |
| Aug 3, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.15% | 1,500 |
| Jul 31, 2026 | 86.00 | 92.85 | 86.00 | 92.85 | 92.85 | 2.03% | 3,000 |
| Jul 30, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 9,000 |
| Jul 28, 2026 | 83.00 | 91.00 | 83.00 | 91.00 | 91.00 | 5.81% | 18,000 |
| Jul 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.06% | 1,500 |
| Jul 24, 2026 | 91.95 | 91.95 | 86.05 | 86.05 | 86.05 | - | 7,500 |
| Jul 23, 2026 | 80.00 | 86.05 | 80.00 | 86.05 | 86.05 | -2.22% | 3,000 |
| Jul 22, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -4.35% | 4,500 |
| Jul 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.11% | 4,500 |
| Jul 20, 2026 | 94.50 | 94.50 | 90.10 | 90.10 | 90.10 | -4.20% | 9,000 |
| Jul 17, 2026 | 90.00 | 95.00 | 90.00 | 94.05 | 94.05 | 3.92% | 34,500 |
| Jul 15, 2026 | 90.00 | 90.50 | 88.00 | 90.50 | 90.50 | -1.63% | 16,500 |
| Jul 14, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 4.55% | 1,500 |
| Jul 13, 2026 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | -2.22% | 3,000 |
| Jul 10, 2026 | 88.05 | 90.00 | 88.00 | 90.00 | 90.00 | -1.10% | 16,500 |
| Jul 8, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 4,500 |