Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 164.05
-14.35 (-8.04%)
At close: Jan 20, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 178.90 | 186.00 | 175.00 | 184.65 | 184.65 | 2.58% | 7,154 |
| Jan 13, 2026 | 180.35 | 187.60 | 177.70 | 180.00 | 180.00 | 0.39% | 5,979 |
| Jan 12, 2026 | 184.90 | 184.90 | 176.85 | 179.30 | 179.30 | -3.00% | 5,916 |
| Jan 9, 2026 | 177.05 | 189.80 | 176.65 | 184.85 | 184.85 | 4.91% | 7,021 |
| Jan 8, 2026 | 180.00 | 182.90 | 175.15 | 176.20 | 176.20 | -2.14% | 7,628 |
| Jan 7, 2026 | 185.00 | 187.15 | 175.75 | 180.05 | 180.05 | -3.56% | 14,480 |
| Jan 6, 2026 | 190.80 | 191.00 | 183.90 | 186.70 | 186.70 | -2.07% | 24,049 |
| Jan 5, 2026 | 181.40 | 194.55 | 175.50 | 190.65 | 190.65 | 12.78% | 56,146 |
| Jan 2, 2026 | 175.00 | 175.00 | 167.05 | 169.05 | 169.05 | -0.62% | 1,899 |
| Jan 1, 2026 | 168.00 | 175.65 | 163.70 | 170.10 | 170.10 | 4.52% | 11,084 |
| Dec 31, 2025 | 157.90 | 164.25 | 157.90 | 162.75 | 162.75 | 0.49% | 1,397 |
| Dec 30, 2025 | 159.05 | 166.95 | 159.05 | 161.95 | 161.95 | - | 1,855 |
| Dec 29, 2025 | 168.00 | 169.05 | 161.10 | 161.95 | 161.95 | -4.03% | 1,082 |
| Dec 26, 2025 | 166.40 | 169.25 | 162.10 | 168.75 | 168.75 | 1.87% | 2,131 |
| Dec 24, 2025 | 168.80 | 171.60 | 162.90 | 165.65 | 165.65 | -1.37% | 2,224 |
| Dec 23, 2025 | 168.55 | 169.00 | 164.90 | 167.95 | 167.95 | 1.14% | 1,999 |
| Dec 22, 2025 | 168.10 | 170.00 | 163.35 | 166.05 | 166.05 | -0.84% | 3,412 |
| Dec 19, 2025 | 162.80 | 169.70 | 160.90 | 167.45 | 167.45 | 3.40% | 1,172 |
| Dec 18, 2025 | 166.00 | 166.00 | 160.30 | 161.95 | 161.95 | -3.20% | 2,815 |
| Dec 17, 2025 | 170.90 | 172.05 | 163.05 | 167.30 | 167.30 | 1.15% | 2,378 |
| Dec 16, 2025 | 172.50 | 174.35 | 164.80 | 165.40 | 165.40 | -3.95% | 3,726 |
| Dec 15, 2025 | 177.00 | 177.00 | 167.00 | 172.20 | 172.20 | -1.68% | 18,035 |
| Dec 12, 2025 | 156.00 | 179.80 | 153.10 | 175.15 | 175.15 | 13.48% | 25,131 |
| Dec 11, 2025 | 153.80 | 159.00 | 152.20 | 154.35 | 154.35 | 0.36% | 6,881 |
| Dec 10, 2025 | 148.50 | 155.00 | 148.50 | 153.80 | 153.80 | 4.09% | 4,792 |
| Dec 9, 2025 | 147.50 | 149.30 | 138.00 | 147.75 | 147.75 | 3.68% | 4,005 |
| Dec 8, 2025 | 148.80 | 152.60 | 139.45 | 142.50 | 142.50 | -5.13% | 2,111 |
| Dec 5, 2025 | 153.65 | 154.15 | 147.90 | 150.20 | 150.20 | -0.20% | 1,534 |
| Dec 4, 2025 | 149.20 | 156.25 | 147.20 | 150.50 | 150.50 | 0.33% | 7,103 |
| Dec 3, 2025 | 147.50 | 152.50 | 144.10 | 150.00 | 150.00 | 2.15% | 2,505 |
| Dec 2, 2025 | 156.65 | 156.65 | 144.40 | 146.85 | 146.85 | -5.32% | 4,270 |
| Dec 1, 2025 | 157.65 | 158.65 | 154.50 | 155.10 | 155.10 | -1.65% | 5,700 |
| Nov 28, 2025 | 152.85 | 160.35 | 152.85 | 157.70 | 157.70 | 2.50% | 4,637 |
| Nov 27, 2025 | 162.65 | 167.50 | 153.00 | 153.85 | 153.85 | -4.29% | 8,238 |
| Nov 26, 2025 | 160.85 | 161.90 | 156.20 | 160.75 | 160.75 | 1.77% | 3,284 |
| Nov 25, 2025 | 160.25 | 164.15 | 155.70 | 157.95 | 157.95 | -1.44% | 2,423 |
| Nov 24, 2025 | 172.00 | 173.95 | 159.90 | 160.25 | 160.25 | -5.12% | 5,480 |
| Nov 21, 2025 | 168.45 | 172.40 | 168.45 | 168.90 | 168.90 | -0.03% | 2,680 |
| Nov 20, 2025 | 182.60 | 182.60 | 164.05 | 168.95 | 168.95 | -5.08% | 11,115 |
| Nov 19, 2025 | 181.00 | 182.40 | 176.00 | 178.00 | 178.00 | 0.48% | 4,643 |
| Nov 18, 2025 | 182.40 | 182.80 | 176.00 | 177.15 | 177.15 | -2.93% | 1,624 |
| Nov 17, 2025 | 182.20 | 184.95 | 181.00 | 182.50 | 182.50 | 0.55% | 995 |
| Nov 14, 2025 | 182.00 | 184.80 | 181.05 | 181.50 | 181.50 | 0.33% | 1,132 |
| Nov 13, 2025 | 181.00 | 182.85 | 178.80 | 180.90 | 180.90 | 1.52% | 3,870 |