Lokesh Machines Limited (NSE:LOKESHMACH)
India · Delayed Price · Currency is INR 411.00
+1.70 (0.42%)
Nov 11, 2026, 2:05 PM IST
NSE:LOKESHMACH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 415.05 | 443.10 | 409.30 | 411.00 | 411.00 | 0.42% | 158,705 |
| Nov 9, 2026 | 386.20 | 416.75 | 380.00 | 409.30 | 409.30 | 5.98% | 83,731 |
| Nov 8, 2026 | 376.95 | 393.00 | 368.80 | 386.20 | 386.20 | 4.65% | 26,966 |
| Nov 6, 2026 | 387.60 | 387.85 | 363.00 | 369.05 | 369.05 | -4.79% | 43,698 |
| Nov 5, 2026 | 380.80 | 391.00 | 375.00 | 387.60 | 387.60 | 4.19% | 42,301 |
| Nov 4, 2026 | 367.00 | 374.40 | 360.20 | 372.00 | 372.00 | 1.10% | 18,064 |
| Nov 3, 2026 | 369.80 | 386.90 | 362.80 | 367.95 | 367.95 | 0.88% | 49,905 |
| Nov 2, 2026 | 362.00 | 377.00 | 360.00 | 364.75 | 364.75 | 0.76% | 59,602 |
| Oct 30, 2026 | 395.50 | 395.50 | 358.45 | 362.00 | 362.00 | -8.47% | 69,861 |
| Oct 29, 2026 | 386.65 | 404.25 | 374.10 | 395.50 | 395.50 | 3.20% | 88,298 |
| Oct 28, 2026 | 384.35 | 395.75 | 378.80 | 383.25 | 383.25 | -0.29% | 84,402 |
| Oct 27, 2026 | 359.75 | 389.00 | 351.15 | 384.35 | 384.35 | 9.45% | 205,984 |
| Oct 26, 2026 | 335.60 | 370.85 | 327.40 | 351.15 | 351.15 | 2.44% | 366,870 |
| Oct 23, 2026 | 356.05 | 369.90 | 333.00 | 342.80 | 342.80 | -5.88% | 204,227 |
| Oct 22, 2026 | 365.85 | 386.20 | 359.70 | 364.20 | 364.20 | -2.22% | 90,109 |
| Oct 21, 2026 | 393.45 | 393.80 | 367.95 | 372.45 | 372.45 | -4.55% | 128,429 |
| Oct 19, 2026 | 428.10 | 431.10 | 386.60 | 390.20 | 390.20 | -8.85% | 224,381 |
| Oct 16, 2026 | 425.25 | 448.65 | 423.80 | 428.10 | 428.10 | 0.53% | 65,887 |
| Oct 15, 2026 | 440.00 | 448.00 | 420.55 | 425.85 | 425.85 | -4.49% | 112,143 |
| Oct 14, 2026 | 452.00 | 463.10 | 441.00 | 445.85 | 445.85 | -1.76% | 81,259 |
| Oct 13, 2026 | 467.90 | 471.00 | 450.00 | 453.85 | 453.85 | -2.05% | 98,290 |
| Oct 12, 2026 | 459.80 | 469.00 | 456.00 | 463.35 | 463.35 | 2.80% | 90,493 |
| Oct 9, 2026 | 455.20 | 465.00 | 448.70 | 450.75 | 450.75 | 0.65% | 154,914 |
| Oct 8, 2026 | 465.60 | 488.00 | 442.00 | 447.85 | 447.85 | -3.78% | 424,361 |
| Oct 7, 2026 | 446.90 | 475.00 | 445.00 | 465.45 | 465.45 | 2.14% | 252,924 |
| Oct 6, 2026 | 438.70 | 471.20 | 431.25 | 455.70 | 455.70 | 2.12% | 687,289 |
| Oct 5, 2026 | 407.00 | 451.00 | 393.60 | 446.25 | 446.25 | 11.34% | 1,537,872 |
| Oct 1, 2026 | 366.20 | 411.45 | 360.15 | 400.80 | 400.80 | 9.54% | 991,506 |
| Sep 30, 2026 | 345.00 | 369.50 | 341.75 | 365.90 | 365.90 | 7.13% | 76,813 |
| Sep 29, 2026 | 335.00 | 347.65 | 319.00 | 341.55 | 341.55 | 4.74% | 34,155 |
| Sep 28, 2026 | 340.30 | 341.85 | 325.00 | 326.10 | 326.10 | -4.14% | 27,420 |
| Sep 25, 2026 | 342.25 | 345.65 | 335.60 | 340.20 | 340.20 | -0.79% | 20,313 |
| Sep 24, 2026 | 360.15 | 362.75 | 342.00 | 342.90 | 342.90 | -4.55% | 43,467 |
| 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 |