Lead Reclaim & Rubber Products Ltd. LRRPL
NSE · India · Process Industries
INR 33.00+0.20 (+0.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 109.95 | +1.62% | INR 110.00 | INR 113.60 | INR 107.00 | 27.00K |
| 2026-09-30 | INR 108.20 | +5.00% | INR 108.00 | INR 108.20 | INR 108.00 | 12.00K |
| 2026-09-29 | INR 103.05 | +4.99% | INR 103.00 | INR 103.05 | INR 103.00 | 28.50K |
| 2026-09-28 | INR 98.15 | +4.97% | INR 96.00 | INR 98.15 | INR 95.00 |
| 40.50K |
| 2026-09-25 | INR 93.50 | -4.59% | INR 97.00 | INR 97.00 | INR 93.50 | 10.50K |
| 2026-09-24 | INR 98.00 | +2.56% | INR 97.00 | INR 98.00 | INR 97.00 | 4.50K |
| 2026-09-23 | INR 95.55 | +5.00% | INR 95.55 | INR 95.55 | INR 95.50 | 9.00K |
| 2026-09-22 | INR 91.00 | -3.70% | INR 96.00 | INR 96.00 | INR 91.00 | 10.50K |
| 2026-09-21 | INR 94.50 | +5.00% | INR 89.55 | INR 94.50 | INR 89.55 | 16.50K |
| 2026-09-18 | INR 90.00 | 0.00% | INR 90.00 | INR 90.00 | INR 90.00 | 0 |
| 2026-09-17 | INR 90.00 | +1.12% | INR 90.00 | INR 90.00 | INR 90.00 | 1.50K |
| 2026-09-16 | INR 89.00 | -1.17% | INR 90.05 | INR 90.05 | INR 89.00 | 6.00K |
| 2026-09-15 | INR 90.05 | -3.17% | INR 93.00 | INR 93.00 | INR 90.05 | 6.00K |
| 2026-09-11 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 4.50K |
| 2026-09-10 | INR 93.00 | +1.09% | INR 90.00 | INR 93.00 | INR 90.00 | 4.50K |
| 2026-09-09 | INR 92.00 | +0.16% | INR 90.00 | INR 92.00 | INR 90.00 | 4.50K |
| 2026-09-08 | INR 91.85 | +4.37% | INR 88.00 | INR 91.85 | INR 88.00 | 6.00K |
| 2026-09-07 | INR 88.00 | 0.00% | INR 86.00 | INR 88.00 | INR 86.00 | 4.50K |
| 2026-09-04 | INR 88.00 | +1.27% | INR 87.00 | INR 88.00 | INR 87.00 | 3.00K |
| 2026-09-03 | INR 86.90 | +0.64% | INR 87.00 | INR 87.00 | INR 86.00 | 16.50K |
| 2026-09-02 | INR 86.35 | -0.75% | INR 86.00 | INR 87.00 | INR 86.00 | 9.00K |
| 2026-09-01 | INR 87.00 | 0.00% | INR 87.00 | INR 87.00 | INR 87.00 | 0 |
| 2026-08-31 | INR 87.00 | +1.16% | INR 87.00 | INR 87.00 | INR 87.00 | 1.50K |
| 2026-08-28 | INR 86.00 | -0.58% | INR 86.00 | INR 86.00 | INR 86.00 | 1.50K |
| 2026-08-27 | INR 86.50 | +1.76% | INR 85.00 | INR 86.50 | INR 85.00 | 7.50K |
| 2026-08-26 | INR 85.00 | +2.41% | INR 85.00 | INR 86.70 | INR 85.00 | 6.00K |
| 2026-08-25 | INR 83.00 | -1.19% | INR 85.00 | INR 85.00 | INR 83.00 | 6.00K |
| 2026-08-24 | INR 84.00 | -2.33% | INR 86.00 | INR 86.00 | INR 84.00 | 4.50K |
| 2026-08-21 | INR 86.00 | -1.88% | INR 86.00 | INR 86.00 | INR 86.00 | 3.00K |
| 2026-08-20 | INR 87.65 | +4.97% | INR 85.95 | INR 87.65 | INR 85.50 | 10.50K |
| 2026-08-19 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 0 |
| 2026-08-18 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 1.50K |
| 2026-08-17 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 0 |
| 2026-08-14 | INR 83.50 | 0.00% | INR 83.50 | INR 83.50 | INR 83.50 | 0 |
| 2026-08-13 | INR 83.50 | -0.60% | INR 83.00 | INR 84.00 | INR 83.00 | 4.50K |
| 2026-08-12 | INR 84.00 | 0.00% | INR 84.00 | INR 84.00 | INR 84.00 | 0 |
| 2026-08-11 | INR 84.00 | -1.18% | INR 83.00 | INR 84.00 | INR 83.00 | 6.00K |
| 2026-08-10 | INR 85.00 | +0.47% | INR 84.70 | INR 85.00 | INR 84.70 | 4.50K |
| 2026-08-07 | INR 84.60 | -4.94% | INR 84.60 | INR 87.00 | INR 84.60 | 7.50K |
| 2026-08-06 | INR 89.00 | 0.00% | INR 89.00 | INR 89.00 | INR 89.00 | 0 |
| 2026-08-05 | INR 89.00 | 0.00% | INR 89.00 | INR 89.00 | INR 89.00 | 0 |
| 2026-08-04 | INR 89.00 | 0.00% | INR 89.00 | INR 89.00 | INR 89.00 | 0 |
| 2026-08-03 | INR 89.00 | -4.15% | INR 89.00 | INR 89.00 | INR 89.00 | 1.50K |
| 2026-07-31 | INR 92.85 | +2.03% | INR 86.00 | INR 92.85 | INR 86.00 | 3.00K |
| 2026-07-30 | INR 91.00 | 0.00% | INR 92.00 | INR 92.00 | INR 91.00 | 9.00K |
| 2026-07-29 | INR 91.00 | 0.00% | INR 91.00 | INR 91.00 | INR 91.00 | 0 |
| 2026-07-28 | INR 91.00 | +5.81% | INR 83.00 | INR 91.00 | INR 83.00 | 18.00K |
| 2026-07-27 | INR 86.00 | -0.06% | INR 86.00 | INR 86.00 | INR 86.00 | 1.50K |
| 2026-07-24 | INR 86.05 | 0.00% | INR 91.95 | INR 91.95 | INR 86.05 | 7.50K |
| 2026-07-23 | INR 86.05 | -2.22% | INR 80.00 | INR 86.05 | INR 80.00 | 3.00K |
| 2026-07-22 | INR 88.00 | -4.35% | INR 88.00 | INR 88.00 | INR 88.00 | 4.50K |
| 2026-07-21 | INR 92.00 | +2.11% | INR 92.00 | INR 92.00 | INR 92.00 | 4.50K |
| 2026-07-20 | INR 90.10 | -4.20% | INR 94.50 | INR 94.50 | INR 90.10 | 9.00K |
| 2026-07-17 | INR 94.05 | +3.92% | INR 90.00 | INR 95.00 | INR 90.00 | 34.50K |
| 2026-07-16 | INR 90.50 | 0.00% | INR 90.50 | INR 90.50 | INR 90.50 | 0 |
| 2026-07-15 | INR 90.50 | -1.63% | INR 90.00 | INR 90.50 | INR 88.00 | 16.50K |
| 2026-07-14 | INR 92.00 | +4.55% | INR 92.00 | INR 92.00 | INR 92.00 | 1.50K |
| 2026-07-13 | INR 88.00 | -2.22% | INR 87.00 | INR 88.00 | INR 87.00 | 3.00K |
| 2026-07-10 | INR 90.00 | -1.10% | INR 88.05 | INR 90.00 | INR 88.00 | 16.50K |
| 2026-07-09 | INR 91.00 | 0.00% | INR 91.00 | INR 91.00 | INR 91.00 | 0 |
| 2026-07-08 | INR 91.00 | +1.11% | INR 90.00 | INR 91.00 | INR 90.00 | 4.50K |
| 2026-07-07 | INR 90.00 | +5.88% | INR 91.00 | INR 92.00 | INR 90.00 | 4.50K |
| 2026-07-06 | INR 85.00 | -8.11% | INR 85.00 | INR 85.00 | INR 85.00 | 1.50K |
| 2026-07-03 | INR 92.50 | +2.78% | INR 92.75 | INR 92.75 | INR 91.40 | 15.00K |
| 2026-07-02 | INR 90.00 | -3.23% | INR 90.00 | INR 90.00 | INR 90.00 | 1.50K |
| 2026-07-01 | INR 93.00 | 0.00% | INR 93.00 | INR 93.00 | INR 93.00 | 1.50K |
| 2026-06-30 | INR 93.00 | 0.00% | INR 94.35 | INR 94.35 | INR 93.00 | 12.00K |
| 2026-06-29 | INR 93.00 | +1.09% | INR 92.00 | INR 95.00 | INR 92.00 | 73.50K |
| 2026-06-26 | INR 92.00 | 0.00% | INR 92.00 | INR 92.00 | INR 92.00 | 0 |
| 2026-06-25 | INR 92.00 | 0.00% | INR 92.00 | INR 92.00 | INR 92.00 | 0 |
| 2026-06-24 | INR 92.00 | -3.16% | INR 95.00 | INR 95.00 | INR 92.00 | 78.00K |
| 2026-06-23 | INR 95.00 | +2.15% | INR 94.90 | INR 98.90 | INR 94.90 | 58.50K |
| 2026-06-22 | INR 93.00 | +0.98% | INR 92.10 | INR 95.10 | INR 92.10 | 60.00K |
| 2026-06-19 | INR 92.10 | +0.11% | INR 90.00 | INR 95.00 | INR 90.00 | 25.50K |
| 2026-06-18 | INR 92.00 | +0.05% | INR 91.00 | INR 92.55 | INR 91.00 | 18.00K |
| 2026-06-17 | INR 91.95 | +1.94% | INR 91.00 | INR 92.80 | INR 91.00 | 19.50K |
| 2026-06-16 | INR 90.20 | +0.28% | INR 87.00 | INR 95.00 | INR 87.00 | 24.00K |
| 2026-06-15 | INR 89.95 | +2.51% | INR 84.30 | INR 90.10 | INR 84.30 | 13.50K |
| 2026-06-12 | INR 87.75 | +2.03% | INR 84.00 | INR 87.75 | INR 84.00 | 13.50K |
| 2026-06-11 | INR 86.00 | +4.88% | INR 80.00 | INR 86.00 | INR 80.00 | 9.00K |
| 2026-06-10 | INR 82.00 | +4.46% | INR 78.50 | INR 83.85 | INR 78.50 | 13.50K |
| 2026-06-09 | INR 78.50 | 0.00% | INR 84.00 | INR 84.00 | INR 78.50 | 3.00K |
| 2026-06-08 | INR 78.50 | -1.88% | INR 84.75 | INR 84.75 | INR 76.40 | 7.50K |
| 2026-06-05 | INR 80.00 | -2.68% | INR 82.20 | INR 82.20 | INR 75.10 | 4.50K |
| 2026-06-04 | INR 82.20 | 0.00% | INR 82.20 | INR 82.20 | INR 82.20 | 1.50K |
| 2026-06-03 | INR 82.20 | +0.55% | INR 79.90 | INR 82.55 | INR 77.70 | 15.00K |
| 2026-06-02 | INR 81.75 | +0.43% | INR 77.75 | INR 81.75 | INR 77.75 | 4.50K |
| 2026-06-01 | INR 81.40 | -4.80% | INR 81.60 | INR 81.60 | INR 81.40 | 9.00K |
| 2026-05-29 | INR 85.50 | -5.00% | INR 89.95 | INR 89.95 | INR 85.50 | 6.00K |
| 2026-05-28 | INR 90.00 | 0.00% | INR 90.00 | INR 90.00 | INR 90.00 | 0 |