Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 322.20
-7.15 (-2.17%)
At close: Aug 21, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 358.20 | 358.20 | 358.00 | 358.20 | 358.20 | 1.99% | 3,643 |
| Aug 10, 2026 | 350.00 | 356.35 | 350.00 | 351.20 | 351.20 | 0.52% | 5,722 |
| Aug 7, 2026 | 337.50 | 349.40 | 337.50 | 349.40 | 349.40 | 1.48% | 4,009 |
| Aug 6, 2026 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | 2.00% | 972 |
| Aug 5, 2026 | 330.95 | 337.55 | 326.20 | 337.55 | 337.55 | 1.99% | 5,212 |
| Aug 4, 2026 | 330.95 | 331.00 | 330.95 | 330.95 | 330.95 | -2.00% | 566 |
| Aug 3, 2026 | 337.75 | 337.95 | 337.70 | 337.70 | 337.70 | -1.99% | 1,720 |
| Jul 31, 2026 | 331.50 | 344.55 | 331.50 | 344.55 | 344.55 | 2.00% | 2,098 |
| Jul 30, 2026 | 325.10 | 337.80 | 325.10 | 337.80 | 337.80 | 1.99% | 609 |
| Jul 29, 2026 | 331.80 | 331.80 | 331.20 | 331.20 | 331.20 | -2.00% | 81 |
| Jul 28, 2026 | 335.00 | 341.70 | 335.00 | 337.95 | 337.95 | 0.88% | 746 |
| Jul 27, 2026 | 340.00 | 340.00 | 335.00 | 335.00 | 335.00 | - | 460 |
| Jul 24, 2026 | 332.00 | 339.75 | 332.00 | 335.00 | 335.00 | -0.92% | 2,043 |
| Jul 23, 2026 | 338.10 | 338.10 | 338.10 | 338.10 | 338.10 | -2.00% | 2,783 |
| Jul 22, 2026 | 349.65 | 349.65 | 345.00 | 345.00 | 345.00 | 0.64% | 2,695 |
| Jul 21, 2026 | 342.80 | 342.80 | 342.80 | 342.80 | 342.80 | 1.99% | 1,264 |
| Jul 20, 2026 | 336.10 | 336.10 | 336.10 | 336.10 | 336.10 | 1.99% | 380 |
| Jul 17, 2026 | 329.55 | 329.55 | 329.55 | 329.55 | 329.55 | 2.00% | 192 |
| Jul 16, 2026 | 323.10 | 323.10 | 323.10 | 323.10 | 323.10 | 1.99% | 3,831 |
| Jul 15, 2026 | 316.80 | 316.80 | 311.00 | 316.80 | 316.80 | 0.19% | 4,422 |
| Jul 14, 2026 | 316.20 | 316.40 | 316.20 | 316.20 | 316.20 | -2.00% | 1,635 |
| Jul 13, 2026 | 328.65 | 328.65 | 322.65 | 322.65 | 322.65 | -1.99% | 1,811 |
| Jul 10, 2026 | 335.90 | 335.90 | 329.20 | 329.20 | 329.20 | -1.99% | 3,917 |
| Jul 9, 2026 | 335.90 | 335.90 | 335.90 | 335.90 | 335.90 | -2.00% | 36,880 |
| Jul 8, 2026 | 342.75 | 342.75 | 342.75 | 342.75 | 342.75 | 1.99% | 852 |
| Jul 7, 2026 | 336.05 | 336.05 | 336.05 | 336.05 | 336.05 | 1.99% | 2,487 |
| Jul 6, 2026 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 4.99% | 228 |
| Jul 3, 2026 | 313.85 | 313.85 | 313.85 | 313.85 | 313.85 | 4.98% | 121 |
| Jul 2, 2026 | 298.95 | 298.95 | 298.95 | 298.95 | 298.95 | 4.99% | 648 |
| Jul 1, 2026 | 277.00 | 284.75 | 277.00 | 284.75 | 284.75 | 5.00% | 329 |
| Jun 30, 2026 | 261.30 | 278.70 | 261.30 | 271.20 | 271.20 | -0.07% | 567 |
| Jun 29, 2026 | 275.00 | 279.95 | 268.00 | 271.40 | 271.40 | 0.15% | 1,222 |
| Jun 25, 2026 | 286.00 | 286.00 | 271.00 | 271.00 | 271.00 | -4.69% | 874 |
| Jun 24, 2026 | 304.90 | 304.90 | 284.20 | 284.35 | 284.35 | -4.95% | 5,565 |
| Jun 23, 2026 | 289.00 | 299.15 | 289.00 | 299.15 | 299.15 | 4.98% | 9,875 |
| Jun 22, 2026 | 274.30 | 286.00 | 270.00 | 284.95 | 284.95 | 4.51% | 7,555 |
| 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 |