Lokesh Machines Limited (NSE:LOKESHMACH)
India · Delayed Price · Currency is INR 180.74
-0.19 (-0.11%)
Feb 19, 2026, 3:29 PM IST
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 177.56 | 184.10 | 176.99 | 180.93 | 180.93 | 1.38% | 41,763 |
| Feb 17, 2026 | 182.00 | 183.50 | 173.16 | 178.46 | 178.46 | -0.55% | 48,735 |
| Feb 16, 2026 | 179.80 | 180.17 | 172.50 | 179.45 | 179.45 | 1.09% | 38,072 |
| Feb 13, 2026 | 179.00 | 183.90 | 176.15 | 177.52 | 177.52 | -0.55% | 63,823 |
| Feb 12, 2026 | 177.00 | 184.36 | 177.00 | 178.50 | 178.50 | -1.25% | 24,559 |
| Feb 11, 2026 | 180.17 | 185.84 | 176.08 | 180.76 | 180.76 | 0.33% | 57,173 |
| Feb 10, 2026 | 180.35 | 181.80 | 176.00 | 180.17 | 180.17 | 0.27% | 30,043 |
| Feb 9, 2026 | 173.90 | 181.00 | 171.13 | 179.68 | 179.68 | 5.32% | 71,301 |
| Feb 6, 2026 | 173.31 | 175.36 | 169.78 | 170.60 | 170.60 | -1.61% | 13,830 |
| Feb 5, 2026 | 176.55 | 178.65 | 171.10 | 173.39 | 173.39 | -1.83% | 24,732 |
| Feb 4, 2026 | 173.35 | 177.90 | 173.35 | 176.63 | 176.63 | 0.59% | 19,965 |
| Feb 3, 2026 | 180.90 | 183.90 | 175.00 | 175.60 | 175.60 | -0.75% | 53,324 |
| Feb 2, 2026 | 171.00 | 179.95 | 167.20 | 176.92 | 176.92 | 3.68% | 84,711 |
| Feb 1, 2026 | 173.50 | 179.80 | 167.00 | 170.64 | 170.64 | -2.45% | 49,044 |
| Jan 30, 2026 | 171.26 | 178.50 | 170.52 | 174.93 | 174.93 | 1.86% | 68,301 |
| Jan 29, 2026 | 169.00 | 173.40 | 165.51 | 171.74 | 171.74 | 2.61% | 40,490 |
| Jan 28, 2026 | 158.00 | 168.55 | 158.00 | 167.37 | 167.37 | 5.58% | 52,619 |
| Jan 27, 2026 | 154.00 | 163.00 | 151.10 | 158.52 | 158.52 | 2.52% | 51,446 |
| Jan 23, 2026 | 165.80 | 165.80 | 151.06 | 154.63 | 154.63 | -5.93% | 48,118 |
| Jan 22, 2026 | 165.00 | 167.83 | 163.01 | 164.38 | 164.38 | 0.90% | 37,813 |
| Jan 21, 2026 | 163.99 | 169.00 | 160.00 | 162.91 | 162.91 | -0.84% | 77,412 |
| Jan 20, 2026 | 176.80 | 176.80 | 162.20 | 164.29 | 164.29 | -7.57% | 133,312 |
| Jan 19, 2026 | 190.00 | 194.80 | 175.15 | 177.75 | 177.75 | -6.74% | 107,769 |
| Jan 16, 2026 | 185.54 | 194.70 | 185.53 | 190.60 | 190.60 | 3.24% | 111,326 |
| Jan 14, 2026 | 180.80 | 186.90 | 170.00 | 184.61 | 184.61 | 2.38% | 106,175 |
| Jan 13, 2026 | 178.30 | 187.97 | 178.30 | 180.32 | 180.32 | 0.57% | 88,204 |
| Jan 12, 2026 | 185.00 | 185.69 | 178.10 | 179.29 | 179.29 | -3.81% | 75,929 |
| Jan 9, 2026 | 176.15 | 189.95 | 176.14 | 186.40 | 186.40 | 5.86% | 143,574 |
| Jan 8, 2026 | 179.50 | 182.29 | 175.00 | 176.08 | 176.08 | -2.48% | 87,226 |
| Jan 7, 2026 | 183.47 | 186.95 | 177.42 | 180.56 | 180.56 | -3.44% | 130,909 |
| Jan 6, 2026 | 190.52 | 191.90 | 184.00 | 186.99 | 186.99 | -1.85% | 231,827 |
| Jan 5, 2026 | 180.50 | 194.69 | 173.40 | 190.52 | 190.52 | 12.50% | 1,715,675 |
| Jan 2, 2026 | 170.99 | 174.69 | 168.11 | 169.35 | 169.35 | -0.64% | 17,109 |
| Jan 1, 2026 | 166.49 | 175.01 | 163.52 | 170.44 | 170.44 | 4.76% | 121,928 |
| Dec 31, 2025 | 161.01 | 164.90 | 161.01 | 162.70 | 162.70 | 0.30% | 19,809 |
| Dec 30, 2025 | 160.86 | 166.64 | 160.86 | 162.21 | 162.21 | 0.33% | 44,410 |
| Dec 29, 2025 | 165.70 | 169.29 | 160.10 | 161.68 | 161.68 | -2.84% | 51,851 |
| Dec 26, 2025 | 166.20 | 167.95 | 162.60 | 166.41 | 166.41 | 0.98% | 56,926 |
| Dec 24, 2025 | 168.10 | 171.00 | 161.80 | 164.79 | 164.79 | -1.91% | 49,672 |
| Dec 23, 2025 | 169.90 | 169.90 | 164.00 | 168.00 | 168.00 | 1.20% | 47,176 |
| Dec 22, 2025 | 165.35 | 169.75 | 165.00 | 166.01 | 166.01 | -0.62% | 57,237 |
| Dec 19, 2025 | 161.45 | 169.90 | 160.52 | 167.04 | 167.04 | 3.42% | 37,323 |
| Dec 18, 2025 | 164.00 | 169.14 | 160.14 | 161.51 | 161.51 | -2.14% | 34,770 |
| Dec 17, 2025 | 166.10 | 171.50 | 163.00 | 165.05 | 165.05 | -0.51% | 30,746 |
| Dec 16, 2025 | 173.70 | 175.19 | 164.68 | 165.90 | 165.90 | -4.41% | 47,882 |
| Dec 15, 2025 | 169.67 | 175.80 | 166.88 | 173.56 | 173.56 | -0.03% | 135,601 |
| Dec 12, 2025 | 154.70 | 179.00 | 153.02 | 173.61 | 173.61 | 12.82% | 847,817 |
| Dec 11, 2025 | 153.00 | 158.00 | 150.00 | 153.88 | 153.88 | 1.08% | 51,428 |
| Dec 10, 2025 | 148.60 | 154.90 | 148.00 | 152.24 | 152.24 | 2.38% | 39,697 |
| Dec 9, 2025 | 142.80 | 149.49 | 138.96 | 148.70 | 148.70 | 4.13% | 54,739 |