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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.09	150.62	150.62	155.75	147	56,243
December 03, 2025	147.9	150.27	150.27	152	144	72,307
December 02, 2025	153.4	146.24	146.24	156.75	144.4	148,297
December 01, 2025	155.25	154.64	154.64	159.11	154.24	40,543
November 28, 2025	153.75	158.33	158.33	159.8	152.11	59,323
November 27, 2025	161	153.19	153.19	168	152.1	187,053
November 26, 2025	161.41	161.21	161.21	161.74	158.48	37,401
November 25, 2025	161.5	157.69	157.69	166.3	156	46,913
November 24, 2025	174	160.55	160.55	174	160	87,706
November 21, 2025	169.45	170.82	170.82	172.99	168.16	48,401
November 19, 2025	180.06	177.74	177.74	182.71	177	43,027
November 18, 2025	183.5	177.38	177.38	183.5	176.5	23,941
November 17, 2025	185.9	181.26	181.26	185.9	180	19,422
November 14, 2025	181	182.58	182.58	184.29	180.01	13,611
November 13, 2025	184.9	181.27	181.27	184.9	178.25	17,421
November 12, 2025	175	177.86	177.86	179.7	175	55,471
November 11, 2025	188	181.88	181.88	189.39	175	40,048
November 10, 2025	185	185.61	185.61	195.65	180.17	66,517
November 07, 2025	181.59	190.46	190.46	193.7	181.24	41,400
November 06, 2025	188.9	181.59	181.59	188.9	180	40,630
November 04, 2025	192.6	187.55	187.55	192.6	186	21,866
November 03, 2025	189	188.75	188.75	192.59	187.31	19,860
October 31, 2025	191.73	189	189	194.85	185.2	34,012
October 30, 2025	190.07	193.67	193.67	194.5	189.94	26,395
October 29, 2025	196.5	190.07	190.07	196.5	188.65	62,277
October 28, 2025	195.49	192.86	192.86	200	192	57,589
October 27, 2025	194	196.84	196.84	198	189.08	98,960
October 24, 2025	195	193.86	193.86	195	191.49	28,587
October 23, 2025	199	192.1	192.1	199	191.49	27,921
October 21, 2025	201.35	195.81	195.81	201.85	194.14	19,655
October 20, 2025	184	198.64	198.64	200	182.4	146,973
October 17, 2025	183.11	184.05	184.05	187.01	180.36	37,317
October 16, 2025	176.25	183.11	183.11	185	176.25	73,762
October 15, 2025	184.13	176.19	176.19	188.03	173.87	121,360
October 14, 2025	192.6	185.64	185.64	194.58	185	21,990
October 13, 2025	193.29	188.87	188.87	195	186.46	57,444
October 10, 2025	197.99	191.25	191.25	199.99	190.55	46,225
October 09, 2025	190	194.6	194.6	195	188.34	52,330
October 08, 2025	188.15	190.1	190.1	193.7	186.7	42,771
October 07, 2025	191.71	190.44	190.44	195.49	186.3	54,017
October 06, 2025	193	191.71	191.71	196.83	190.5	50,675
October 03, 2025	190	192.26	192.26	198.69	188.1	73,564
October 01, 2025	190.94	191.41	191.41	192.45	189.1	35,411
September 30, 2025	191.96	188.26	188.26	197.27	186.6	34,184
September 29, 2025	196.95	191.96	191.96	196.95	190.36	28,462
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

Lokesh Machines Limited (LOKESHMACH.NS) NSE