Lokesh Machines Limited (LOKESHMACH.NS) NSE
214.23
+4.98(+2.38%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
214.23
+4.98(+2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 206 | 214.23 | 214.23 | 216.4 | 202.9 | 48,862 |
| April 01, 2026 | 207.99 | 209.25 | 209.25 | 212 | 201.5 | 68,264 |
| March 30, 2026 | 204.99 | 201.5 | 201.5 | 206 | 198.02 | 85,780 |
| March 27, 2026 | 202 | 205.01 | 205.01 | 208.15 | 196 | 138,053 |
| March 25, 2026 | 190.25 | 201.67 | 201.67 | 207 | 183.2 | 330,050 |
| March 24, 2026 | 193.22 | 190.25 | 190.25 | 202.49 | 189 | 120,262 |
| March 23, 2026 | 195.07 | 191.45 | 191.45 | 197.99 | 190.95 | 52,940 |
| March 19, 2026 | 204.15 | 199.4 | 199.4 | 206.01 | 197.42 | 49,419 |
| March 18, 2026 | 204.9 | 207.1 | 207.1 | 211 | 203.2 | 60,976 |
| March 17, 2026 | 203.51 | 199.8 | 199.8 | 208.45 | 197.5 | 54,339 |
| March 16, 2026 | 200 | 203.6 | 203.6 | 208 | 193.8 | 98,616 |
| March 13, 2026 | 205.5 | 199.1 | 199.1 | 209.66 | 196.5 | 64,656 |
| March 12, 2026 | 205.55 | 210.5 | 210.5 | 214.9 | 198 | 91,603 |
| March 11, 2026 | 219 | 209.76 | 209.76 | 222.95 | 200 | 224,987 |
| March 10, 2026 | 214 | 216.23 | 216.23 | 224.19 | 212.48 | 137,945 |
| March 09, 2026 | 232 | 208.97 | 208.97 | 232 | 197.01 | 287,116 |
| March 06, 2026 | 200 | 205.61 | 205.61 | 224 | 194.41 | 655,698 |
| March 05, 2026 | 187.05 | 196.47 | 196.47 | 198.7 | 187.05 | 111,616 |
| March 02, 2026 | 176.8 | 182.46 | 182.46 | 184 | 170.21 | 43,412 |
| February 27, 2026 | 184.26 | 185.11 | 185.11 | 186.29 | 181.26 | 41,322 |
| February 26, 2026 | 177 | 184.26 | 184.26 | 185 | 175.2 | 39,297 |
| February 25, 2026 | 179 | 181.54 | 181.54 | 183 | 178.57 | 48,950 |
| February 24, 2026 | 182 | 180.97 | 180.97 | 182 | 179.14 | 20,188 |
| February 23, 2026 | 180.5 | 181.07 | 181.07 | 182.7 | 177.37 | 56,334 |
| February 20, 2026 | 180 | 180.64 | 0 | 182.35 | 176.83 | 22,055 |
| February 19, 2026 | 175.3 | 179.99 | 0 | 181.98 | 175.3 | 27,809 |
| February 18, 2026 | 177.56 | 180.93 | 0 | 184.1 | 176.99 | 41,763 |
| February 17, 2026 | 182 | 178.46 | 0 | 183.5 | 173.16 | 50,926 |
| February 16, 2026 | 179.8 | 179.45 | 0 | 180.17 | 172.5 | 38,313 |
| February 13, 2026 | 179 | 177.52 | 0 | 183.9 | 176.15 | 64,344 |
| February 12, 2026 | 177 | 178.5 | 0 | 184.36 | 177 | 24,570 |
| February 11, 2026 | 180.17 | 180.76 | 0 | 185.84 | 176.08 | 57,255 |
| February 10, 2026 | 180.35 | 180.17 | 0 | 181.8 | 176 | 30,053 |
| February 09, 2026 | 173.9 | 179.68 | 0 | 181 | 171.13 | 71,385 |
| February 06, 2026 | 173.31 | 170.6 | 0 | 175.36 | 169.78 | 13,946 |
| February 05, 2026 | 176.55 | 173.39 | 0 | 178.65 | 171.1 | 24,877 |
| February 04, 2026 | 173.35 | 176.63 | 0 | 177.9 | 173.35 | 20,015 |
| February 03, 2026 | 180.9 | 175.6 | 0 | 183.9 | 175 | 53,324 |
| February 02, 2026 | 171 | 176.92 | 0 | 179.95 | 167.2 | 85,553 |
| February 01, 2026 | 173.5 | 170.64 | 0 | 179.8 | 167 | 49,044 |
| January 30, 2026 | 171.26 | 174.93 | 0 | 178.5 | 170.52 | 68,410 |
| January 29, 2026 | 169 | 171.74 | 0 | 173.4 | 165.51 | 40,609 |
| January 28, 2026 | 158 | 167.37 | 0 | 168.55 | 158 | 53,066 |
| January 27, 2026 | 154 | 158.52 | 0 | 163 | 151.1 | 51,456 |
| January 23, 2026 | 165.8 | 154.63 | 0 | 165.8 | 151.06 | 48,118 |
| January 22, 2026 | 165 | 164.38 | 0 | 167.83 | 163.01 | 39,604 |
| January 21, 2026 | 163.99 | 162.91 | 0 | 169 | 160 | 77,412 |
| January 20, 2026 | 176.8 | 164.29 | 0 | 176.8 | 162.2 | 133,456 |
| January 19, 2026 | 190 | 177.75 | 0 | 194.8 | 175.15 | 107,769 |
| January 16, 2026 | 185.54 | 190.6 | 0 | 194.7 | 185.53 | 111,326 |
| January 14, 2026 | 180.8 | 184.61 | 0 | 186.9 | 170 | 106,175 |
| January 13, 2026 | 178.3 | 180.32 | 0 | 187.97 | 178.3 | 88,204 |
| January 12, 2026 | 185 | 179.29 | 0 | 185.69 | 178.1 | 79,302 |
| January 09, 2026 | 176.15 | 186.4 | 0 | 189.95 | 176.14 | 143,574 |
| January 08, 2026 | 179.5 | 176.08 | 0 | 182.29 | 175 | 87,294 |
| January 07, 2026 | 183.47 | 180.56 | 0 | 186.95 | 177.42 | 130,948 |
| January 06, 2026 | 190.52 | 186.99 | 0 | 191.9 | 184 | 231,827 |
| January 05, 2026 | 180.5 | 190.52 | 0 | 194.69 | 173.4 | 1.72M |
| January 02, 2026 | 170.99 | 169.35 | 0 | 174.69 | 168.11 | 17,197 |
| January 01, 2026 | 166.49 | 170.44 | 0 | 175.01 | 163.52 | 121,931 |