Lokesh Machines Limited - LOKESHMACH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	197.25	191.71	191.71	198.35	189.01	62,503
September 25, 2025	205.77	198.41	198.41	205.77	197	72,829
September 24, 2025	203	203.02	203.02	207.9	198.2	71,867
September 23, 2025	198.8	204.03	204.03	208	190.52	205,862
September 22, 2025	184.99	196.46	196.46	196.46	180.11	230,771
September 19, 2025	193.04	178.6	178.6	195.4	176.6	195,687
September 18, 2025	195.01	192.57	192.57	196.35	191.2	67,128
September 17, 2025	191.2	193.16	193.16	199	191.2	85,763
September 16, 2025	191.01	192.44	192.44	193.95	190.51	41,125
September 15, 2025	196.8	191.35	191.35	196.8	190.5	50,997
September 12, 2025	196	195.45	195.45	199.62	195.11	28,114
September 11, 2025	199.9	196.83	196.83	199.9	196.02	45,381
September 10, 2025	199	197.88	197.88	201.6	197.05	68,468
September 09, 2025	202.7	197.63	197.63	202.7	195.5	33,055
September 08, 2025	204	199.3	199.3	204.1	198	50,102
September 05, 2025	203.67	202.33	202.33	204.69	200	30,821
September 04, 2025	203	202.66	202.66	207.99	202.05	49,450
September 03, 2025	205.1	201.91	201.91	206.89	200.36	77,565
September 02, 2025	202.5	204.83	204.83	213.02	202.5	56,455
September 01, 2025	207.99	205.35	205.35	209.85	201.16	49,527
August 29, 2025	209.99	205.42	205.42	211.7	204	43,127
August 28, 2025	201.99	207.31	207.31	210.84	201.99	78,617
August 26, 2025	210.99	201.29	201.29	213	199.05	88,910
August 25, 2025	230	210.47	210.47	235.35	208.51	293,386
August 22, 2025	204	223.66	223.66	223.66	200.35	205,347
August 21, 2025	201.2	203.33	203.33	209.01	200	63,045
August 20, 2025	205.1	203.45	203.45	208	202.1	18,323
August 19, 2025	204.87	206.25	206.25	208.9	201	35,786
August 18, 2025	203	201.76	201.76	208.25	200.5	26,695
August 14, 2025	203.01	202.77	202.77	206.8	198.6	32,581
August 13, 2025	199.56	203.14	203.14	208.56	199.56	50,466
August 12, 2025	204.65	199.56	199.56	211.89	196.2	45,915
August 11, 2025	214	204.65	204.65	214.58	203.09	56,529
August 08, 2025	216.8	210.45	210.45	218.4	208.34	37,015
August 07, 2025	211.5	214.46	214.46	216.92	208.17	77,340
August 06, 2025	210	212.35	212.35	218.58	203.2	116,300
August 05, 2025	212.85	209.07	209.07	215.9	206.41	51,986
August 04, 2025	195.8	213.14	213.14	214.54	193.01	65,683
August 01, 2025	203	195.04	195.04	203.9	192.41	38,535
July 31, 2025	199.59	199.25	199.25	205.84	195.07	48,783
July 30, 2025	209	204.68	204.68	212.69	202	40,535
July 29, 2025	195	208.5	208.5	210.81	193.99	117,445
July 28, 2025	209.01	191.65	191.65	209.01	188.15	75,835
July 25, 2025	211.99	206.87	206.87	212.01	205.5	39,399
July 24, 2025	214.4	207.65	207.65	214.49	205.6	39,327
July 23, 2025	214	210.66	210.66	216.99	208.69	33,421
July 22, 2025	214.98	214.99	214.99	218.6	212.17	27,603
July 21, 2025	217	212.02	212.02	217	208.8	41,872
July 18, 2025	217.7	213.57	213.57	220	211.6	53,830
July 17, 2025	222.35	215.21	215.21	225	214	59,128
July 16, 2025	204	221.84	221.84	224.11	204	258,616
July 15, 2025	221.5	203.74	203.74	225.01	198.7	187,314
July 14, 2025	233.9	220.78	220.78	233.9	220	45,808
July 11, 2025	224	229.42	229.42	232.8	223.01	83,445
July 10, 2025	219.8	227.69	227.69	239.05	219.8	597,776
July 09, 2025	236	217.32	217.32	236.01	215.15	197,196
July 08, 2025	255.87	237.12	237.12	255.87	233.95	520,572
July 07, 2025	232.5	232.61	232.61	232.61	232.5	21,585
July 04, 2025	208.98	211.47	211.47	211.47	206	17,040
July 03, 2025	196.99	201.4	201.4	201.4	195	20,367

Lokesh Machines Limited (LOKESHMACH.NS) NSE