Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 342.60
-20.60 (-5.67%)
At close: Oct 23, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 363.90 | 363.90 | 332.50 | 342.60 | 342.60 | -5.67% | 17,082 |
| Oct 22, 2026 | 371.95 | 385.15 | 359.40 | 363.20 | 363.20 | -2.85% | 7,450 |
| Oct 21, 2026 | 388.20 | 392.55 | 368.00 | 373.85 | 373.85 | -4.44% | 10,854 |
| Oct 19, 2026 | 427.00 | 428.65 | 386.10 | 391.20 | 391.20 | -8.64% | 14,985 |
| Oct 16, 2026 | 430.70 | 447.05 | 427.30 | 428.20 | 428.20 | 0.62% | 2,991 |
| Oct 15, 2026 | 449.25 | 449.25 | 423.10 | 425.55 | 425.55 | -4.53% | 8,949 |
| Oct 14, 2026 | 456.50 | 461.00 | 444.15 | 445.75 | 445.75 | -1.71% | 2,099 |
| Oct 13, 2026 | 468.70 | 469.90 | 450.00 | 453.50 | 453.50 | -1.92% | 13,999 |
| Oct 12, 2026 | 451.05 | 469.00 | 451.05 | 462.40 | 462.40 | 2.28% | 8,950 |
| Oct 9, 2026 | 455.65 | 466.80 | 450.00 | 452.10 | 452.10 | 0.76% | 20,233 |
| Oct 8, 2026 | 464.90 | 488.00 | 442.50 | 448.70 | 448.70 | -3.58% | 26,303 |
| Oct 7, 2026 | 449.75 | 475.15 | 449.70 | 465.35 | 465.35 | 2.34% | 14,777 |
| Oct 6, 2026 | 439.30 | 470.65 | 432.15 | 454.70 | 454.70 | 2.11% | 47,536 |
| Oct 5, 2026 | 413.95 | 451.60 | 393.70 | 445.30 | 445.30 | 11.24% | 73,301 |
| Oct 1, 2026 | 360.65 | 411.00 | 360.65 | 400.30 | 400.30 | 9.33% | 56,698 |
| Sep 30, 2026 | 342.35 | 368.00 | 342.35 | 366.15 | 366.15 | 7.83% | 7,625 |
| Sep 29, 2026 | 327.00 | 345.00 | 319.70 | 339.55 | 339.55 | 4.30% | 4,050 |
| Sep 28, 2026 | 340.25 | 340.50 | 325.35 | 325.55 | 325.55 | -4.32% | 6,006 |
| Sep 25, 2026 | 342.55 | 344.00 | 333.60 | 340.25 | 340.25 | -0.74% | 3,996 |
| Sep 24, 2026 | 366.40 | 366.40 | 342.00 | 342.80 | 342.80 | -4.57% | 6,633 |
| Sep 23, 2026 | 340.90 | 364.00 | 339.50 | 359.20 | 359.20 | 6.81% | 5,098 |
| Sep 22, 2026 | 341.10 | 348.65 | 333.30 | 336.30 | 336.30 | -0.50% | 4,236 |
| Sep 21, 2026 | 339.90 | 344.40 | 331.60 | 338.00 | 338.00 | -2.03% | 4,181 |
| Sep 18, 2026 | 349.55 | 350.45 | 342.10 | 345.00 | 345.00 | 0.95% | 461 |
| Sep 17, 2026 | 349.85 | 353.30 | 340.00 | 341.75 | 341.75 | -1.24% | 3,604 |
| Sep 16, 2026 | 344.00 | 356.25 | 322.40 | 346.05 | 346.05 | 3.83% | 5,137 |
| Sep 15, 2026 | 348.30 | 348.30 | 330.05 | 333.30 | 333.30 | -5.46% | 2,255 |
| Sep 11, 2026 | 341.45 | 355.00 | 338.20 | 352.55 | 352.55 | 1.95% | 2,881 |
| Sep 10, 2026 | 351.85 | 359.25 | 345.75 | 345.80 | 345.80 | -2.97% | 777 |
| Sep 9, 2026 | 363.80 | 364.80 | 352.90 | 356.40 | 356.40 | -2.38% | 2,263 |
| Sep 8, 2026 | 357.35 | 368.35 | 350.50 | 365.10 | 365.10 | 1.87% | 6,734 |
| Sep 7, 2026 | 371.00 | 373.10 | 357.95 | 358.40 | 358.40 | -1.59% | 8,925 |
| Sep 4, 2026 | 379.95 | 379.95 | 362.10 | 364.20 | 364.20 | 1.08% | 9,808 |
| Sep 3, 2026 | 347.00 | 385.00 | 344.95 | 360.30 | 360.30 | 6.60% | 15,078 |
| Sep 2, 2026 | 341.85 | 345.00 | 335.00 | 338.00 | 338.00 | -2.04% | 2,026 |
| Sep 1, 2026 | 346.90 | 353.00 | 337.00 | 345.05 | 345.05 | -0.53% | 3,293 |
| Aug 31, 2026 | 323.55 | 373.95 | 323.50 | 346.90 | 346.90 | 11.03% | 25,693 |
| Aug 28, 2026 | 298.85 | 312.45 | 297.75 | 312.45 | 312.45 | 4.99% | 3,494 |
| Aug 27, 2026 | 305.20 | 305.20 | 296.70 | 297.60 | 297.60 | -3.41% | 1,573 |
| Aug 26, 2026 | 304.10 | 310.00 | 303.50 | 308.10 | 308.10 | -1.36% | 1,087 |
| Aug 25, 2026 | 320.00 | 324.65 | 310.10 | 312.35 | 312.35 | -3.92% | 906 |
| Aug 24, 2026 | 315.70 | 329.60 | 315.70 | 325.10 | 325.10 | 0.90% | 1,457 |
| Aug 21, 2026 | 327.80 | 333.90 | 322.10 | 322.20 | 322.20 | -2.17% | 1,022 |
| Aug 20, 2026 | 323.90 | 329.35 | 312.10 | 329.35 | 329.35 | 2.92% | 3,394 |
| Aug 19, 2026 | 321.60 | 328.20 | 318.20 | 320.00 | 320.00 | -4.45% | 3,944 |
| Aug 18, 2026 | 331.00 | 341.85 | 330.05 | 334.90 | 334.90 | 1.30% | 1,747 |
| Aug 17, 2026 | 337.05 | 338.00 | 330.60 | 330.60 | 330.60 | -5.00% | 4,169 |
| Aug 14, 2026 | 347.00 | 351.00 | 347.00 | 348.00 | 348.00 | 0.87% | 2,307 |
| Aug 13, 2026 | 344.35 | 358.05 | 344.35 | 345.00 | 345.00 | -1.72% | 2,183 |
| Aug 12, 2026 | 351.05 | 351.05 | 351.05 | 351.05 | 351.05 | -2.00% | 431 |