Skip to main content
logo
Lokesh Machines Limited (NSE:LOKESHMACH)
India flag India · Delayed Price · Currency is INR
214.23
+4.98 (2.38%)
Apr 2, 2026, 3:29 PM IST

NSE:LOKESHMACH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026206.00216.40202.90214.23214.232.38%48,797
Apr 1, 2026207.99212.00201.50209.25209.253.85%68,096
Mar 30, 2026204.99206.00198.02201.50201.50-1.71%85,780
Mar 27, 2026202.00208.15196.00205.01205.011.66%138,030
Mar 25, 2026190.25207.00183.20201.67201.676.00%330,042
Mar 24, 2026193.22202.49189.00190.25190.25-0.63%119,685
Mar 23, 2026195.07197.99190.95191.45191.45-3.47%52,881
Mar 20, 2026197.01205.35197.01198.33198.33-0.54%51,806
Mar 19, 2026204.15206.01197.42199.40199.40-3.72%49,421
Mar 18, 2026204.90211.00203.20207.10207.103.65%60,671
Mar 17, 2026203.51208.45197.50199.80199.80-1.87%54,389
Mar 16, 2026200.00208.00193.80203.60203.602.26%98,616
Mar 13, 2026205.50209.66196.50199.10199.10-5.42%64,545
Mar 12, 2026205.55214.90198.00210.50210.500.35%91,553
Mar 11, 2026219.00222.95200.00209.76209.76-2.99%224,824
Mar 10, 2026214.00224.19212.48216.23216.233.47%137,945
Mar 9, 2026232.00232.00197.01208.97208.971.63%287,222
Mar 6, 2026200.00224.00194.41205.61205.614.65%655,464
Mar 5, 2026187.05198.70187.05196.47196.475.17%110,647
Mar 4, 2026180.00194.00180.00186.82186.822.39%61,853
Mar 2, 2026176.80184.00170.21182.46182.46-1.43%43,412
Feb 27, 2026184.26186.29181.26185.11185.110.46%41,322
Feb 26, 2026177.00185.00175.20184.26184.261.50%39,297
Feb 25, 2026179.00183.00178.57181.54181.540.31%46,752
Feb 24, 2026182.00182.00179.14180.97180.97-0.06%19,833
Feb 23, 2026180.50182.70177.37181.07181.070.24%56,092
Feb 20, 2026180.00182.35176.83180.64180.640.36%22,023
Feb 19, 2026175.30181.98175.30179.99179.99-0.52%27,701
Feb 18, 2026177.56184.10176.99180.93180.931.38%41,763
Feb 17, 2026182.00183.50173.16178.46178.46-0.55%48,735
Feb 16, 2026179.80180.17172.50179.45179.451.09%38,072
Feb 13, 2026179.00183.90176.15177.52177.52-0.55%63,823
Feb 12, 2026177.00184.36177.00178.50178.50-1.25%24,559
Feb 11, 2026180.17185.84176.08180.76180.760.33%57,173
Feb 10, 2026180.35181.80176.00180.17180.170.27%30,043
Feb 9, 2026173.90181.00171.13179.68179.685.32%71,301
Feb 6, 2026173.31175.36169.78170.60170.60-1.61%13,830
Feb 5, 2026176.55178.65171.10173.39173.39-1.83%24,732
Feb 4, 2026173.35177.90173.35176.63176.630.59%19,965
Feb 3, 2026180.90183.90175.00175.60175.60-0.75%53,324
Feb 2, 2026171.00179.95167.20176.92176.923.68%84,711
Feb 1, 2026173.50179.80167.00170.64170.64-2.45%49,044
Jan 30, 2026171.26178.50170.52174.93174.931.86%68,301
Jan 29, 2026169.00173.40165.51171.74171.742.61%40,490
Jan 28, 2026158.00168.55158.00167.37167.375.58%52,619
Jan 27, 2026154.00163.00151.10158.52158.522.52%51,446
Jan 23, 2026165.80165.80151.06154.63154.63-5.93%48,118
Jan 22, 2026165.00167.83163.01164.38164.380.90%37,813
Jan 21, 2026163.99169.00160.00162.91162.91-0.84%77,412
Jan 20, 2026176.80176.80162.20164.29164.29-7.57%133,312