Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India · Delayed Price · Currency is INR 83.50
0.00 (0.00%)
Aug 18, 2026, 10:45 AM IST
NSE:LRRPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | 5.88% | 4,500 |
| Jul 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -8.11% | 1,500 |
| Jul 3, 2026 | 92.75 | 92.75 | 91.40 | 92.50 | 92.50 | 2.78% | 15,000 |
| Jul 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | 1,500 |
| Jul 1, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 1,500 |
| Jun 30, 2026 | 94.35 | 94.35 | 93.00 | 93.00 | 93.00 | - | 12,000 |
| Jun 29, 2026 | 92.00 | 95.00 | 92.00 | 93.00 | 93.00 | 1.09% | 73,500 |
| Jun 24, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.16% | 78,000 |
| Jun 23, 2026 | 94.90 | 98.90 | 94.90 | 95.00 | 95.00 | 2.15% | 58,500 |
| Jun 22, 2026 | 92.10 | 95.10 | 92.10 | 93.00 | 93.00 | 0.98% | 60,000 |
| Jun 19, 2026 | 90.00 | 95.00 | 90.00 | 92.10 | 92.10 | 0.11% | 25,500 |
| Jun 18, 2026 | 91.00 | 92.55 | 91.00 | 92.00 | 92.00 | 0.05% | 18,000 |
| Jun 17, 2026 | 91.00 | 92.80 | 91.00 | 91.95 | 91.95 | 1.94% | 19,500 |
| Jun 16, 2026 | 87.00 | 95.00 | 87.00 | 90.20 | 90.20 | 0.28% | 24,000 |
| Jun 15, 2026 | 84.30 | 90.10 | 84.30 | 89.95 | 89.95 | 2.51% | 13,500 |
| 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 |