Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 248.55
-1.45 (-0.58%)
At close: Jun 1, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 253.40 | 253.40 | 247.15 | 248.55 | 248.55 | -0.58% | 1,462 |
| May 29, 2026 | 256.00 | 256.00 | 248.45 | 250.00 | 250.00 | -2.93% | 429 |
| May 27, 2026 | 271.85 | 271.85 | 256.15 | 257.55 | 257.55 | -0.54% | 3,068 |
| May 26, 2026 | 262.40 | 265.80 | 258.00 | 258.95 | 258.95 | -1.31% | 1,837 |
| May 25, 2026 | 252.55 | 269.95 | 252.55 | 262.40 | 262.40 | 0.15% | 1,526 |
| May 22, 2026 | 262.00 | 265.00 | 257.05 | 262.00 | 262.00 | 2.87% | 1,375 |
| May 21, 2026 | 246.00 | 254.95 | 246.00 | 254.70 | 254.70 | 3.96% | 1,281 |
| May 20, 2026 | 244.50 | 246.55 | 240.05 | 245.00 | 245.00 | -0.63% | 977 |
| May 19, 2026 | 251.00 | 251.00 | 240.00 | 246.55 | 246.55 | 2.41% | 594 |
| May 18, 2026 | 242.00 | 243.00 | 240.50 | 240.75 | 240.75 | -4.88% | 604 |
| May 15, 2026 | 257.05 | 257.05 | 247.15 | 253.10 | 253.10 | -1.54% | 209 |
| May 14, 2026 | 245.15 | 261.45 | 245.00 | 257.05 | 257.05 | 0.67% | 3,846 |
| May 13, 2026 | 254.15 | 258.50 | 245.50 | 255.35 | 255.35 | 0.47% | 493 |
| May 12, 2026 | 260.00 | 260.00 | 247.50 | 254.15 | 254.15 | -1.64% | 1,866 |
| May 11, 2026 | 258.05 | 266.00 | 256.00 | 258.40 | 258.40 | -4.08% | 7,323 |
| May 8, 2026 | 261.40 | 270.80 | 253.60 | 269.40 | 269.40 | 3.06% | 2,397 |
| May 7, 2026 | 260.80 | 263.25 | 258.50 | 261.40 | 261.40 | 4.25% | 559 |
| May 6, 2026 | 247.65 | 254.80 | 240.50 | 250.75 | 250.75 | 0.40% | 3,193 |
| May 5, 2026 | 230.60 | 250.00 | 227.10 | 249.75 | 249.75 | 4.61% | 7,519 |
| May 4, 2026 | 240.50 | 244.00 | 238.15 | 238.75 | 238.75 | -4.06% | 1,319 |
| Apr 30, 2026 | 255.75 | 255.75 | 246.30 | 248.85 | 248.85 | -3.30% | 714 |
| Apr 29, 2026 | 262.90 | 269.00 | 255.00 | 257.35 | 257.35 | -2.24% | 543 |
| Apr 28, 2026 | 259.40 | 268.90 | 259.40 | 263.25 | 263.25 | -3.57% | 1,767 |
| Apr 27, 2026 | 266.00 | 277.70 | 264.00 | 273.00 | 273.00 | 3.19% | 559 |
| Apr 24, 2026 | 241.50 | 264.80 | 239.60 | 264.55 | 264.55 | 4.90% | 8,309 |
| Apr 23, 2026 | 270.00 | 270.00 | 252.20 | 252.20 | 252.20 | -4.99% | 4,009 |
| Apr 22, 2026 | 272.05 | 272.05 | 265.00 | 265.45 | 265.45 | -4.34% | 2,762 |
| Apr 21, 2026 | 279.85 | 284.10 | 274.60 | 277.50 | 277.50 | -0.45% | 4,876 |
| Apr 20, 2026 | 282.10 | 282.10 | 270.15 | 278.75 | 278.75 | 0.76% | 3,607 |
| Apr 17, 2026 | 267.70 | 282.85 | 267.15 | 276.65 | 276.65 | 5.41% | 7,765 |
| Apr 16, 2026 | 278.00 | 279.45 | 261.50 | 262.45 | 262.45 | -5.59% | 4,479 |
| Apr 15, 2026 | 263.00 | 283.45 | 263.00 | 278.00 | 278.00 | 7.56% | 29,790 |
| Apr 13, 2026 | 246.40 | 264.90 | 222.00 | 258.45 | 258.45 | 10.88% | 16,022 |
| Apr 10, 2026 | 218.00 | 236.10 | 218.00 | 233.10 | 233.10 | 5.12% | 10,284 |
| Apr 9, 2026 | 223.00 | 223.00 | 216.70 | 221.75 | 221.75 | 0.84% | 2,773 |
| Apr 8, 2026 | 212.00 | 224.05 | 212.00 | 219.90 | 219.90 | 1.34% | 4,832 |
| Apr 7, 2026 | 219.00 | 220.75 | 212.00 | 217.00 | 217.00 | -0.57% | 3,873 |
| Apr 6, 2026 | 206.00 | 221.00 | 206.00 | 218.25 | 218.25 | 1.84% | 5,812 |
| Apr 2, 2026 | 206.75 | 215.25 | 203.50 | 214.30 | 214.30 | 2.12% | 7,121 |
| Apr 1, 2026 | 203.45 | 211.50 | 202.45 | 209.85 | 209.85 | 4.72% | 1,123 |
| 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 |