Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 204.70
+2.10 (1.04%)
At close: Mar 27, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 195.00 | 204.65 | 195.00 | 200.40 | 200.40 | -2.10% | 3,091 |
| Mar 27, 2026 | 204.00 | 207.75 | 195.90 | 204.70 | 204.70 | 1.04% | 11,200 |
| Mar 25, 2026 | 190.50 | 205.20 | 183.75 | 202.60 | 202.60 | 6.55% | 6,930 |
| Mar 24, 2026 | 197.80 | 200.00 | 189.10 | 190.15 | 190.15 | -0.13% | 1,798 |
| Mar 23, 2026 | 199.85 | 200.00 | 189.80 | 190.40 | 190.40 | -4.08% | 2,685 |
| Mar 20, 2026 | 200.00 | 205.85 | 197.80 | 198.50 | 198.50 | 0.20% | 1,755 |
| Mar 19, 2026 | 204.10 | 205.45 | 197.80 | 198.10 | 198.10 | -3.58% | 1,326 |
| Mar 18, 2026 | 205.80 | 210.00 | 203.35 | 205.45 | 205.45 | 2.93% | 3,748 |
| Mar 17, 2026 | 204.15 | 207.00 | 197.10 | 199.60 | 199.60 | -2.49% | 1,033 |
| Mar 16, 2026 | 197.60 | 207.70 | 194.10 | 204.70 | 204.70 | 2.89% | 12,737 |
| Mar 13, 2026 | 205.20 | 208.95 | 197.35 | 198.95 | 198.95 | -5.46% | 1,947 |
| Mar 12, 2026 | 207.10 | 213.80 | 198.35 | 210.45 | 210.45 | 0.12% | 6,266 |
| Mar 11, 2026 | 223.00 | 223.00 | 200.40 | 210.20 | 210.20 | -2.69% | 7,987 |
| Mar 10, 2026 | 214.90 | 225.50 | 212.40 | 216.00 | 216.00 | 3.42% | 3,461 |
| Mar 9, 2026 | 227.45 | 227.45 | 201.60 | 208.85 | 208.85 | -0.05% | 10,632 |
| Mar 6, 2026 | 199.00 | 223.00 | 194.70 | 208.95 | 208.95 | 6.66% | 22,941 |
| Mar 5, 2026 | 190.00 | 198.40 | 188.00 | 195.90 | 195.90 | 5.04% | 16,402 |
| Mar 4, 2026 | 168.80 | 188.00 | 168.80 | 186.50 | 186.50 | 1.91% | 3,457 |
| Mar 2, 2026 | 169.35 | 184.70 | 169.35 | 183.00 | 183.00 | -1.35% | 1,174 |
| Feb 27, 2026 | 180.00 | 187.50 | 180.00 | 185.50 | 185.50 | 0.82% | 1,654 |
| Feb 26, 2026 | 181.00 | 184.80 | 179.00 | 184.00 | 184.00 | 1.13% | 1,166 |
| Feb 25, 2026 | 187.90 | 187.90 | 178.45 | 181.95 | 181.95 | 1.08% | 1,026 |
| Feb 24, 2026 | 181.00 | 181.25 | 178.85 | 180.00 | 180.00 | -0.55% | 338 |
| Feb 23, 2026 | 178.85 | 181.65 | 178.50 | 181.00 | 181.00 | 0.14% | 8,376 |
| Feb 20, 2026 | 179.45 | 181.95 | 179.45 | 180.75 | 180.75 | 0.11% | 1,539 |
| Feb 19, 2026 | 178.30 | 180.60 | 178.30 | 180.55 | 180.55 | -0.11% | 197 |
| Feb 18, 2026 | 178.80 | 183.90 | 178.80 | 180.75 | 180.75 | 1.32% | 1,015 |
| Feb 17, 2026 | 181.80 | 181.80 | 170.00 | 178.40 | 178.40 | -0.89% | 6,109 |
| Feb 16, 2026 | 180.00 | 180.00 | 173.00 | 180.00 | 180.00 | 1.12% | 669 |
| Feb 13, 2026 | 179.70 | 183.00 | 176.95 | 178.00 | 178.00 | -0.56% | 1,829 |
| Feb 12, 2026 | 181.00 | 184.90 | 177.80 | 179.00 | 179.00 | -0.97% | 1,267 |
| Feb 11, 2026 | 181.00 | 185.00 | 177.55 | 180.75 | 180.75 | 0.50% | 2,447 |
| Feb 10, 2026 | 176.40 | 181.05 | 176.40 | 179.85 | 179.85 | -0.14% | 1,540 |
| Feb 9, 2026 | 170.00 | 180.80 | 166.40 | 180.10 | 180.10 | 5.23% | 1,398 |
| Feb 6, 2026 | 172.00 | 172.95 | 170.05 | 171.15 | 171.15 | -1.16% | 23 |
| Feb 5, 2026 | 173.65 | 178.00 | 171.25 | 173.15 | 173.15 | -2.18% | 1,049 |
| Feb 4, 2026 | 174.95 | 177.85 | 174.45 | 177.00 | 177.00 | 0.85% | 519 |
| Feb 3, 2026 | 182.60 | 182.60 | 175.15 | 175.50 | 175.50 | -0.82% | 3,807 |
| Feb 2, 2026 | 179.00 | 179.80 | 166.90 | 176.95 | 176.95 | 3.60% | 1,038 |
| Feb 1, 2026 | 179.70 | 179.70 | 165.20 | 170.80 | 170.80 | -2.59% | 1,451 |
| Jan 30, 2026 | 170.95 | 178.00 | 170.70 | 175.35 | 175.35 | 2.07% | 1,898 |
| Jan 29, 2026 | 174.80 | 174.80 | 166.20 | 171.80 | 171.80 | 2.29% | 907 |
| Jan 28, 2026 | 159.85 | 168.25 | 159.85 | 167.95 | 167.95 | 5.07% | 3,218 |
| Jan 27, 2026 | 153.05 | 162.00 | 151.15 | 159.85 | 159.85 | 3.63% | 2,564 |
| Jan 23, 2026 | 164.95 | 165.45 | 151.90 | 154.25 | 154.25 | -6.37% | 1,873 |
| Jan 22, 2026 | 169.00 | 169.00 | 163.90 | 164.75 | 164.75 | 1.82% | 2,211 |
| Jan 21, 2026 | 163.00 | 169.00 | 161.00 | 161.80 | 161.80 | -1.37% | 4,787 |
| Jan 20, 2026 | 180.00 | 180.00 | 162.90 | 164.05 | 164.05 | -8.04% | 6,471 |
| Jan 19, 2026 | 194.50 | 194.50 | 175.95 | 178.40 | 178.40 | -6.03% | 6,763 |
| Jan 16, 2026 | 189.00 | 193.00 | 186.00 | 189.85 | 189.85 | 2.82% | 7,007 |