Lokesh Machines Limited (LOKESHMACH.NS) NSE

151.00

+0.38(+0.25%)

Updated at December 05 12:07PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025147.09150.62150.62155.7514756,243
December 03, 2025147.9150.27150.2715214472,307
December 02, 2025153.4146.24146.24156.75144.4148,297
December 01, 2025155.25154.64154.64159.11154.2440,543
November 28, 2025153.75158.33158.33159.8152.1159,323
November 27, 2025161153.19153.19168152.1187,053
November 26, 2025161.41161.21161.21161.74158.4837,401
November 25, 2025161.5157.69157.69166.315646,913
November 24, 2025174160.55160.5517416087,706
November 21, 2025169.45170.82170.82172.99168.1648,401
November 19, 2025180.06177.74177.74182.7117743,027
November 18, 2025183.5177.38177.38183.5176.523,941
November 17, 2025185.9181.26181.26185.918019,422
November 14, 2025181182.58182.58184.29180.0113,611
November 13, 2025184.9181.27181.27184.9178.2517,421
November 12, 2025175177.86177.86179.717555,471
November 11, 2025188181.88181.88189.3917540,048
November 10, 2025185185.61185.61195.65180.1766,517
November 07, 2025181.59190.46190.46193.7181.2441,400
November 06, 2025188.9181.59181.59188.918040,630
November 04, 2025192.6187.55187.55192.618621,866
November 03, 2025189188.75188.75192.59187.3119,860
October 31, 2025191.73189189194.85185.234,012
October 30, 2025190.07193.67193.67194.5189.9426,395
October 29, 2025196.5190.07190.07196.5188.6562,277
October 28, 2025195.49192.86192.8620019257,589
October 27, 2025194196.84196.84198189.0898,960
October 24, 2025195193.86193.86195191.4928,587
October 23, 2025199192.1192.1199191.4927,921
October 21, 2025201.35195.81195.81201.85194.1419,655
October 20, 2025184198.64198.64200182.4146,973
October 17, 2025183.11184.05184.05187.01180.3637,317
October 16, 2025176.25183.11183.11185176.2573,762
October 15, 2025184.13176.19176.19188.03173.87121,360
October 14, 2025192.6185.64185.64194.5818521,990
October 13, 2025193.29188.87188.87195186.4657,444
October 10, 2025197.99191.25191.25199.99190.5546,225
October 09, 2025190194.6194.6195188.3452,330
October 08, 2025188.15190.1190.1193.7186.742,771
October 07, 2025191.71190.44190.44195.49186.354,017
October 06, 2025193191.71191.71196.83190.550,675
October 03, 2025190192.26192.26198.69188.173,564
October 01, 2025190.94191.41191.41192.45189.135,411
September 30, 2025191.96188.26188.26197.27186.634,184
September 29, 2025196.95191.96191.96196.95190.3628,462
September 26, 2025197.25191.71191.71198.35189.0162,503
September 25, 2025205.77198.41198.41205.7719772,829
September 24, 2025203203.02203.02207.9198.271,867
September 23, 2025198.8204.03204.03208190.52205,862
September 22, 2025184.99196.46196.46196.46180.11230,771
September 19, 2025193.04178.6178.6195.4176.6195,687
September 18, 2025195.01192.57192.57196.35191.267,128
September 17, 2025191.2193.16193.16199191.285,763
September 16, 2025191.01192.44192.44193.95190.5141,125
September 15, 2025196.8191.35191.35196.8190.550,997
September 12, 2025196195.45195.45199.62195.1128,114
September 11, 2025199.9196.83196.83199.9196.0245,381
September 10, 2025199197.88197.88201.6197.0568,468
September 09, 2025202.7197.63197.63202.7195.533,055
September 08, 2025204199.3199.3204.119850,102
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved