Lokesh Machines Limited (LOKESHMACH.NS) NSE

200.87

-1.46(-0.72%)

Updated at September 08 01:10PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025203.67202.33202.33204.6920030,821
September 04, 2025203202.66202.66207.99202.0549,450
September 03, 2025205.1201.91201.91206.89200.3677,565
September 02, 2025202.5204.83204.83213.02202.556,455
September 01, 2025207.99205.35205.35209.85201.1649,527
August 29, 2025209.99205.42205.42211.720443,127
August 28, 2025201.99207.31207.31210.84201.9978,617
August 26, 2025210.99201.29201.29213199.0588,910
August 25, 2025230210.47210.47235.35208.51293,386
August 22, 2025204223.66223.66223.66200.35205,347
August 21, 2025201.2203.33203.33209.0120063,045
August 20, 2025205.1203.45203.45208202.118,323
August 19, 2025204.87206.25206.25208.920135,786
August 18, 2025203201.76201.76208.25200.526,695
August 14, 2025203.01202.77202.77206.8198.632,581
August 13, 2025199.56203.14203.14208.56199.5650,466
August 12, 2025204.65199.56199.56211.89196.245,915
August 11, 2025214204.65204.65214.58203.0956,529
August 08, 2025216.8210.45210.45218.4208.3437,015
August 07, 2025211.5214.46214.46216.92208.1777,340
August 06, 2025210212.35212.35218.58203.2116,300
August 05, 2025212.85209.07209.07215.9206.4151,986
August 04, 2025195.8213.14213.14214.54193.0165,683
August 01, 2025203195.04195.04203.9192.4138,535
July 31, 2025199.59199.25199.25205.84195.0748,783
July 30, 2025209204.68204.68212.6920240,535
July 29, 2025195208.5208.5210.81193.99117,445
July 28, 2025209.01191.65191.65209.01188.1575,835
July 25, 2025211.99206.87206.87212.01205.539,399
July 24, 2025214.4207.65207.65214.49205.639,327
July 23, 2025214210.66210.66216.99208.6933,421
July 22, 2025214.98214.99214.99218.6212.1727,603
July 21, 2025217212.02212.02217208.841,872
July 18, 2025217.7213.57213.57220211.653,830
July 17, 2025222.35215.21215.2122521459,128
July 16, 2025204221.84221.84224.11204258,616
July 15, 2025221.5203.74203.74225.01198.7187,314
July 14, 2025233.9220.78220.78233.922045,808
July 11, 2025224229.42229.42232.8223.0183,445
July 10, 2025219.8227.69227.69239.05219.8597,776
July 09, 2025236217.32217.32236.01215.15197,196
July 08, 2025255.87237.12237.12255.87233.95520,572
July 07, 2025232.5232.61232.61232.61232.521,585
July 04, 2025208.98211.47211.47211.4720617,040
July 03, 2025196.99201.4201.4201.419520,367
July 02, 2025183191.81191.81191.8118320,408
July 01, 2025174.35182.68182.68183.06174.3524,749
June 30, 2025182174.35174.35182.95172.714,333
June 27, 2025186180.05180.0518617812,396
June 26, 2025185.8183.97183.97185.8178.1510,704
June 25, 2025175181.61181.6118417516,360
June 24, 2025172.87177.93177.93179.15172.8721,151
June 23, 2025164170.87170.87172.9163.9824,631
June 20, 2025168166.3166.3168165.79,649
June 19, 2025172.2169169172.21694,787
June 18, 2025172.5172.2172.2172.5172.25,578
June 17, 2025175.4175.55175.55175.55175.45,821
June 16, 2025180.84178.62178.62180.84174.1815,397
June 13, 2025177.74177.74177.74177.74177.7417,711
June 12, 2025174.26174.26174.26174.26174.2638,816
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved