Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 272.65
-4.00 (-1.45%)
At close: Jun 19, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 270.00 | 281.00 | 270.00 | 272.65 | 272.65 | -1.45% | 795 |
| Jun 18, 2026 | 273.00 | 279.45 | 270.00 | 276.65 | 276.65 | 1.23% | 4,107 |
| Jun 17, 2026 | 271.00 | 277.00 | 266.30 | 273.30 | 273.30 | -1.67% | 710 |
| Jun 16, 2026 | 276.00 | 280.50 | 271.10 | 277.95 | 277.95 | 3.50% | 1,162 |
| Jun 15, 2026 | 264.90 | 277.00 | 264.90 | 268.55 | 268.55 | 1.38% | 7,016 |
| Jun 12, 2026 | 265.00 | 266.80 | 256.55 | 264.90 | 264.90 | 3.48% | 526 |
| Jun 11, 2026 | 255.20 | 257.40 | 255.20 | 256.00 | 256.00 | -3.14% | 1,096 |
| Jun 10, 2026 | 264.00 | 275.10 | 261.00 | 264.30 | 264.30 | 0.88% | 2,888 |
| Jun 9, 2026 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 4.67% | 391 |
| Jun 8, 2026 | 253.00 | 260.00 | 240.50 | 250.30 | 250.30 | -0.87% | 5,306 |
| Jun 5, 2026 | 246.80 | 256.00 | 246.80 | 252.50 | 252.50 | 1.00% | 914 |
| Jun 4, 2026 | 250.00 | 256.95 | 250.00 | 250.00 | 250.00 | -0.89% | 495 |
| Jun 3, 2026 | 248.00 | 256.45 | 248.00 | 252.25 | 252.25 | 1.49% | 204 |
| 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 |