Lead Reclaim and Rubber Products Limited (NSE:LRRPL)
India
· Delayed Price · Currency is INR 74.25
0.00 (0.00%)
Apr 28, 2026, 2:45 PM IST
NSE:LRRPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 63.95 | 65.65 | 63.95 | 64.55 | 64.55 | 3.12% | 7,500 |
| Feb 26, 2026 | 59.15 | 62.60 | 59.15 | 62.60 | 62.60 | 0.56% | 21,000 |
| Feb 25, 2026 | 65.50 | 65.50 | 62.25 | 62.25 | 62.25 | -4.96% | 19,500 |
| Feb 23, 2026 | 61.80 | 65.50 | 61.75 | 65.50 | 65.50 | 0.77% | 6,000 |
| Feb 20, 2026 | 62.90 | 65.00 | 61.80 | 65.00 | 65.00 | 0.08% | 6,000 |
| Feb 16, 2026 | 61.20 | 64.95 | 61.20 | 64.95 | 64.95 | 1.09% | 3,000 |
| Feb 13, 2026 | 61.50 | 64.25 | 61.50 | 64.25 | 64.25 | 3.80% | 7,500 |
| Feb 12, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - | 1,500 |
| Feb 11, 2026 | 65.95 | 65.95 | 61.00 | 61.90 | 61.90 | -1.90% | 7,500 |
| Feb 10, 2026 | 66.15 | 66.15 | 62.85 | 63.10 | 63.10 | -4.61% | 24,000 |
| Feb 9, 2026 | 65.95 | 66.15 | 65.95 | 66.15 | 66.15 | 5.00% | 6,000 |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.24% | 3,000 |
| Feb 5, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | -4.97% | 1,500 |
| Feb 4, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -4.94% | 4,500 |
| Feb 2, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 3.40% | 1,500 |
| Feb 1, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.97% | 1,500 |
| Jan 30, 2026 | 66.95 | 66.95 | 63.65 | 66.95 | 66.95 | -0.07% | 10,500 |
| Jan 28, 2026 | 66.55 | 67.00 | 65.55 | 67.00 | 67.00 | -2.90% | 6,000 |
| Jan 27, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 1,500 |
| Jan 23, 2026 | 66.00 | 69.00 | 66.00 | 69.00 | 69.00 | 0.88% | 3,000 |
| Jan 21, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 1,500 |
| Jan 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 1,500 |
| Jan 19, 2026 | 68.85 | 71.00 | 68.85 | 71.00 | 71.00 | -2.00% | 4,500 |
| Jan 16, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 5.00% | 1,500 |
| Jan 13, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.88% | 1,500 |
| Jan 12, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - | 3,000 |
| Jan 9, 2026 | 68.30 | 68.40 | 68.30 | 68.40 | 68.40 | 4.99% | 9,000 |
| Jan 8, 2026 | 66.00 | 66.00 | 65.15 | 65.15 | 65.15 | -2.76% | 4,500 |
| Jan 7, 2026 | 71.70 | 71.70 | 65.30 | 67.00 | 67.00 | -2.05% | 12,000 |
| Jan 6, 2026 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -5.00% | 9,000 |
| Jan 5, 2026 | 74.40 | 74.40 | 72.00 | 72.00 | 72.00 | -2.04% | 3,000 |
| Jan 1, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.14% | 1,500 |
| Dec 30, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.21% | 3,000 |
| Dec 29, 2025 | 72.30 | 74.50 | 72.20 | 74.50 | 74.50 | -1.97% | 9,000 |
| Dec 26, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | 1,500 |
| Dec 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.04% | 1,500 |
| Dec 23, 2025 | 76.95 | 76.95 | 76.80 | 76.80 | 76.80 | 4.21% | 4,500 |
| Dec 18, 2025 | 77.50 | 77.50 | 73.70 | 73.70 | 73.70 | -4.90% | 3,000 |
| Dec 17, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 1,500 |
| Dec 16, 2025 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -1.90% | 3,000 |
| Dec 15, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.19% | 1,500 |
| Dec 12, 2025 | 78.00 | 79.15 | 78.00 | 79.15 | 79.15 | 2.73% | 3,000 |
| Dec 11, 2025 | 77.10 | 79.90 | 77.05 | 77.05 | 77.05 | -4.99% | 6,000 |
| Dec 10, 2025 | 81.00 | 81.10 | 81.00 | 81.10 | 81.10 | - | 3,000 |
| Dec 8, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | 1,500 |
| Dec 5, 2025 | 81.20 | 81.20 | 78.00 | 81.10 | 81.10 | 4.85% | 12,000 |
| Dec 4, 2025 | 77.40 | 77.40 | 77.35 | 77.35 | 77.35 | -0.06% | 3,000 |
| Dec 2, 2025 | 81.40 | 81.40 | 77.40 | 77.40 | 77.40 | -4.97% | 3,000 |
| Nov 28, 2025 | 81.35 | 81.45 | 81.35 | 81.45 | 81.45 | 4.89% | 4,500 |
| Nov 27, 2025 | 77.65 | 77.65 | 77.65 | 77.65 | 77.65 | - | 3,000 |
| Nov 26, 2025 | 77.70 | 79.00 | 77.65 | 77.65 | 77.65 | -4.96% | 9,000 |
| Nov 24, 2025 | 81.80 | 81.80 | 81.70 | 81.70 | 81.70 | -5.00% | 4,500 |
| Nov 21, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.15% | 3,000 |
| Nov 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.29% | 1,500 |
| Nov 19, 2025 | 86.95 | 86.95 | 86.75 | 86.75 | 86.75 | -1.64% | 3,000 |
| Nov 18, 2025 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 0.80% | 1,500 |
| Nov 17, 2025 | 88.00 | 90.10 | 85.30 | 87.50 | 87.50 | -2.40% | 18,000 |
| Nov 14, 2025 | 89.50 | 90.00 | 89.00 | 89.65 | 89.65 | 1.76% | 6,000 |
| Nov 13, 2025 | 86.00 | 90.20 | 83.65 | 88.10 | 88.10 | 0.06% | 12,000 |
| Nov 12, 2025 | 90.35 | 90.35 | 88.00 | 88.05 | 88.05 | 2.26% | 4,500 |
| Nov 11, 2025 | 87.00 | 87.00 | 86.10 | 86.10 | 86.10 | -2.16% | 4,500 |
| Nov 10, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.68% | 1,500 |
| Nov 7, 2025 | 93.55 | 95.00 | 88.90 | 89.50 | 89.50 | -4.33% | 30,000 |