Lokesh Machines Limited (BOM:532740)
India · Delayed Price · Currency is INR 344.55
+6.75 (2.00%)
At close: Jul 31, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |