Lokesh Machines Limited (NSE:LOKESHMACH)
India · Delayed Price · Currency is INR 336.40
+6.55 (1.99%)
Jul 20, 2026, 3:14 PM IST
NSE:LOKESHMACH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 311.00 | 317.10 | 311.00 | 317.10 | 317.10 | -0.06% | 16,097 |
| Jul 14, 2026 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | -1.99% | 2,903 |
| Jul 13, 2026 | 326.00 | 326.00 | 323.75 | 323.75 | 323.75 | -2.00% | 19,826 |
| Jul 10, 2026 | 331.55 | 331.55 | 330.35 | 330.35 | 330.35 | -1.99% | 52,234 |
| Jul 9, 2026 | 337.05 | 337.05 | 337.05 | 337.05 | 337.05 | -1.99% | 74,565 |
| Jul 8, 2026 | 343.90 | 343.90 | 343.90 | 343.90 | 343.90 | 1.99% | 62,185 |
| Jul 7, 2026 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | 2.00% | 118,500 |
| Jul 6, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | 4.99% | 29,749 |
| Jul 3, 2026 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | 4.98% | 22,785 |
| Jul 2, 2026 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | 4.99% | 16,107 |
| Jul 1, 2026 | 280.45 | 285.70 | 276.05 | 285.70 | 285.70 | 5.00% | 14,358 |
| Jun 30, 2026 | 270.40 | 274.95 | 263.20 | 272.10 | 272.10 | 0.57% | 14,257 |
| Jun 29, 2026 | 273.05 | 281.00 | 270.00 | 270.55 | 270.55 | -0.70% | 24,962 |
| Jun 25, 2026 | 284.00 | 284.90 | 272.20 | 272.45 | 272.45 | -4.90% | 32,610 |
| Jun 24, 2026 | 300.00 | 300.00 | 282.85 | 286.50 | 286.50 | -3.76% | 35,907 |
| Jun 23, 2026 | 293.00 | 297.70 | 286.00 | 297.70 | 297.70 | 4.99% | 68,411 |
| Jun 22, 2026 | 270.30 | 283.75 | 270.30 | 283.55 | 283.55 | 4.92% | 37,155 |
| Jun 19, 2026 | 278.00 | 280.00 | 267.00 | 270.25 | 270.25 | -1.73% | 20,309 |
| Jun 18, 2026 | 267.10 | 279.20 | 267.10 | 275.00 | 275.00 | 0.66% | 17,993 |
| Jun 17, 2026 | 275.45 | 279.50 | 268.00 | 273.20 | 273.20 | -0.82% | 12,949 |
| Jun 16, 2026 | 268.80 | 279.80 | 268.80 | 275.45 | 275.45 | 2.44% | 28,008 |
| Jun 15, 2026 | 266.00 | 278.00 | 266.00 | 268.90 | 268.90 | 1.24% | 48,147 |
| Jun 12, 2026 | 256.00 | 266.90 | 256.00 | 265.60 | 265.60 | 3.75% | 27,225 |
| Jun 11, 2026 | 260.50 | 263.95 | 255.20 | 256.00 | 256.00 | -2.83% | 16,106 |
| Jun 10, 2026 | 265.00 | 278.40 | 255.20 | 263.45 | 263.45 | -0.64% | 25,510 |
| Jun 9, 2026 | 252.55 | 265.15 | 246.15 | 265.15 | 265.15 | 4.99% | 47,196 |
| Jun 8, 2026 | 253.00 | 261.00 | 245.00 | 252.55 | 252.55 | 0.94% | 19,909 |
| Jun 5, 2026 | 251.85 | 254.75 | 248.55 | 250.20 | 250.20 | -0.26% | 14,603 |
| Jun 4, 2026 | 253.70 | 255.00 | 246.50 | 250.85 | 250.85 | -0.20% | 9,203 |
| Jun 3, 2026 | 244.50 | 253.00 | 242.05 | 251.35 | 251.35 | 0.96% | 16,236 |
| Jun 2, 2026 | 254.95 | 254.95 | 245.00 | 248.95 | 248.95 | -0.34% | 21,401 |
| Jun 1, 2026 | 249.50 | 253.40 | 246.00 | 249.80 | 249.80 | -0.37% | 26,717 |
| May 29, 2026 | 256.00 | 259.00 | 247.00 | 250.72 | 250.72 | -2.10% | 12,179 |
| May 27, 2026 | 268.00 | 270.00 | 254.30 | 256.11 | 256.11 | -1.85% | 17,307 |
| May 26, 2026 | 260.10 | 268.00 | 255.00 | 260.93 | 260.93 | 0.33% | 17,241 |
| May 25, 2026 | 262.54 | 268.00 | 253.30 | 260.08 | 260.08 | -0.94% | 10,625 |
| May 22, 2026 | 256.20 | 264.89 | 256.20 | 262.54 | 262.54 | 2.57% | 41,014 |
| May 21, 2026 | 249.00 | 256.20 | 245.77 | 255.95 | 255.95 | 4.90% | 22,494 |
| May 20, 2026 | 242.00 | 246.60 | 241.00 | 244.00 | 244.00 | 0.32% | 10,100 |
| May 19, 2026 | 243.25 | 250.98 | 240.00 | 243.21 | 243.21 | -0.03% | 3,815 |
| May 18, 2026 | 248.37 | 252.90 | 238.03 | 243.28 | 243.28 | -2.05% | 17,112 |
| May 15, 2026 | 254.99 | 255.00 | 245.01 | 248.37 | 248.37 | -1.76% | 7,402 |
| May 14, 2026 | 258.00 | 261.80 | 246.00 | 252.81 | 252.81 | 0.16% | 16,616 |
| May 13, 2026 | 249.99 | 253.00 | 244.00 | 252.41 | 252.41 | 0.32% | 9,453 |
| May 12, 2026 | 258.05 | 264.89 | 247.02 | 251.60 | 251.60 | -3.24% | 28,328 |
| May 11, 2026 | 267.00 | 269.90 | 257.00 | 260.02 | 260.02 | -2.67% | 21,939 |
| May 8, 2026 | 265.00 | 268.00 | 255.60 | 267.14 | 267.14 | 0.69% | 13,933 |