Lokesh Machines Limited (NSE:LOKESHMACH)
India · Delayed Price · Currency is INR 342.25
-17.00 (-4.73%)
Sep 24, 2026, 3:29 PM IST
NSE:LOKESHMACH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 360.15 | 362.75 | 342.00 | 342.25 | - | -4.73% | 43,375 |
| Sep 23, 2026 | 335.05 | 364.00 | 335.05 | 359.25 | 359.25 | 6.55% | 76,824 |
| Sep 22, 2026 | 338.00 | 348.75 | 335.00 | 337.15 | 337.15 | 0.30% | 29,943 |
| Sep 21, 2026 | 340.00 | 349.50 | 332.05 | 336.15 | 336.15 | -2.51% | 23,872 |
| Sep 18, 2026 | 333.20 | 352.20 | 332.90 | 344.80 | 344.80 | 0.44% | 15,887 |
| Sep 17, 2026 | 345.60 | 354.35 | 342.00 | 343.30 | 343.30 | -1.42% | 21,296 |
| Sep 16, 2026 | 333.00 | 354.80 | 322.45 | 348.25 | 348.25 | 4.83% | 55,160 |
| Sep 15, 2026 | 343.15 | 350.75 | 330.00 | 332.20 | 332.20 | -4.31% | 24,268 |
| Sep 11, 2026 | 345.80 | 354.90 | 336.55 | 347.15 | 347.15 | -0.03% | 33,450 |
| Sep 10, 2026 | 358.60 | 359.90 | 345.00 | 347.25 | 347.25 | -2.69% | 31,555 |
| Sep 9, 2026 | 365.00 | 365.00 | 351.80 | 356.85 | 356.85 | -1.83% | 27,167 |
| Sep 8, 2026 | 359.85 | 371.60 | 348.45 | 363.50 | 363.50 | 1.62% | 66,524 |
| Sep 7, 2026 | 373.70 | 374.45 | 355.10 | 357.70 | 357.70 | -1.89% | 47,124 |
| Sep 4, 2026 | 378.80 | 378.80 | 362.20 | 364.60 | 364.60 | 1.19% | 56,473 |
| Sep 3, 2026 | 341.00 | 385.80 | 341.00 | 360.30 | 360.30 | 6.00% | 212,043 |
| Sep 2, 2026 | 345.00 | 345.05 | 334.00 | 339.90 | 339.90 | -1.83% | 25,446 |
| Sep 1, 2026 | 341.70 | 354.80 | 332.30 | 346.25 | 346.25 | 0.29% | 94,109 |
| Aug 31, 2026 | 317.00 | 374.80 | 317.00 | 345.25 | 345.25 | 10.50% | 351,870 |
| Aug 28, 2026 | 297.70 | 312.45 | 297.70 | 312.45 | 312.45 | 4.99% | 33,244 |
| Aug 27, 2026 | 304.20 | 309.90 | 296.10 | 297.60 | 297.60 | -3.67% | 40,611 |
| Aug 26, 2026 | 313.00 | 317.40 | 300.00 | 308.95 | 308.95 | -1.29% | 39,363 |
| Aug 25, 2026 | 320.20 | 326.90 | 308.55 | 313.00 | 313.00 | -2.25% | 11,793 |
| Aug 24, 2026 | 320.00 | 329.90 | 315.25 | 320.20 | 320.20 | -0.37% | 18,003 |
| Aug 21, 2026 | 322.20 | 332.95 | 318.30 | 321.40 | 321.40 | -2.43% | 20,696 |
| Aug 20, 2026 | 321.35 | 333.00 | 307.25 | 329.40 | 329.40 | 2.49% | 16,193 |
| Aug 19, 2026 | 334.75 | 334.75 | 318.00 | 321.40 | 321.40 | -3.00% | 10,114 |
| Aug 18, 2026 | 329.80 | 339.50 | 329.80 | 331.35 | 331.35 | 0.47% | 22,250 |
| Aug 17, 2026 | 336.05 | 346.90 | 329.75 | 329.80 | 329.80 | -4.98% | 32,992 |
| Aug 14, 2026 | 347.00 | 347.10 | 347.00 | 347.10 | 347.10 | 0.03% | 21,428 |
| Aug 13, 2026 | 348.00 | 348.00 | 347.00 | 347.00 | 347.00 | -0.43% | 18,248 |
| Aug 12, 2026 | 347.00 | 348.50 | 347.00 | 348.50 | 348.50 | -1.55% | 13,629 |
| Aug 11, 2026 | 358.25 | 358.25 | 354.00 | 354.00 | 354.00 | 0.78% | 24,276 |
| Aug 10, 2026 | 351.00 | 351.25 | 351.00 | 351.25 | 351.25 | 1.99% | 20,368 |
| Aug 7, 2026 | 344.85 | 344.85 | 338.00 | 344.40 | 344.40 | -0.13% | 19,283 |
| Aug 6, 2026 | 344.85 | 344.85 | 344.85 | 344.85 | 344.85 | 2.00% | 15,328 |
| Aug 5, 2026 | 331.50 | 338.10 | 331.50 | 338.10 | 338.10 | 1.99% | 19,337 |
| Aug 4, 2026 | 333.00 | 333.00 | 328.40 | 331.50 | 331.50 | -1.07% | 7,645 |
| Aug 3, 2026 | 337.95 | 338.00 | 335.00 | 335.10 | 335.10 | -0.86% | 6,194 |
| Jul 31, 2026 | 338.80 | 338.80 | 338.00 | 338.00 | 338.00 | -0.15% | 10,299 |
| Jul 30, 2026 | 332.15 | 338.55 | 332.15 | 338.50 | 338.50 | 1.97% | 14,274 |
| Jul 29, 2026 | 330.00 | 334.85 | 330.00 | 331.95 | 331.95 | -1.35% | 10,289 |
| Jul 28, 2026 | 335.40 | 339.00 | 335.40 | 336.50 | 336.50 | 0.45% | 5,691 |
| Jul 27, 2026 | 339.00 | 339.00 | 334.35 | 335.00 | 335.00 | -1.18% | 16,831 |
| Jul 24, 2026 | 339.75 | 339.75 | 338.95 | 339.00 | 339.00 | -0.22% | 9,365 |
| Jul 23, 2026 | 337.15 | 339.75 | 337.15 | 339.75 | 339.75 | -1.24% | 21,770 |
| Jul 22, 2026 | 349.85 | 349.85 | 342.50 | 344.00 | 344.00 | 0.26% | 53,868 |
| Jul 21, 2026 | 343.10 | 343.10 | 343.10 | 343.10 | 343.10 | 1.99% | 11,829 |
| Jul 20, 2026 | 336.40 | 336.40 | 336.40 | 336.40 | 336.40 | 1.99% | 15,623 |
| Jul 17, 2026 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | 1.99% | 8,762 |
| Jul 16, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | 1.99% | 10,671 |