Lokesh Machines Limited (NSE:LOKESHMACH)
India · Delayed Price · Currency is INR 255.30
-7.24 (-2.76%)
May 25, 2026, 9:50 AM IST
NSE:LOKESHMACH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 252.86 | 265.50 | 250.00 | 265.31 | 265.31 | 4.92% | 55,698 |
| May 6, 2026 | 246.40 | 255.50 | 240.50 | 252.86 | 252.86 | 1.35% | 21,395 |
| May 5, 2026 | 237.80 | 249.85 | 227.20 | 249.49 | 249.49 | 4.85% | 50,032 |
| May 4, 2026 | 247.99 | 247.99 | 236.80 | 237.96 | 237.96 | -4.48% | 26,878 |
| Apr 30, 2026 | 250.01 | 257.70 | 242.66 | 249.12 | 249.12 | -2.47% | 29,679 |
| Apr 29, 2026 | 264.98 | 267.70 | 253.00 | 255.43 | 255.43 | -3.94% | 28,304 |
| Apr 28, 2026 | 268.20 | 273.70 | 261.00 | 265.91 | 265.91 | -0.85% | 11,333 |
| Apr 27, 2026 | 264.75 | 277.00 | 262.85 | 268.20 | 268.20 | 1.08% | 26,495 |
| Apr 24, 2026 | 240.07 | 265.33 | 240.07 | 265.33 | 265.33 | 5.00% | 145,837 |
| Apr 23, 2026 | 262.65 | 267.90 | 252.70 | 252.70 | 252.70 | -5.00% | 13,533 |
| Apr 22, 2026 | 273.82 | 277.00 | 264.20 | 265.99 | 265.99 | -4.07% | 49,997 |
| Apr 21, 2026 | 279.03 | 286.80 | 275.53 | 277.27 | 277.27 | -0.63% | 88,003 |
| Apr 20, 2026 | 279.00 | 284.80 | 270.50 | 279.03 | 279.03 | 1.37% | 89,437 |
| Apr 17, 2026 | 268.20 | 282.60 | 262.09 | 275.27 | 275.27 | 4.81% | 195,530 |
| Apr 16, 2026 | 277.20 | 279.93 | 261.60 | 262.64 | 262.64 | -4.93% | 124,602 |
| Apr 15, 2026 | 266.80 | 283.00 | 264.30 | 276.27 | 276.27 | 7.04% | 326,397 |
| Apr 13, 2026 | 233.78 | 264.00 | 220.39 | 258.11 | 258.11 | 10.41% | 316,720 |
| Apr 10, 2026 | 224.00 | 236.00 | 220.90 | 233.78 | 233.78 | 5.63% | 111,838 |
| Apr 9, 2026 | 224.70 | 224.70 | 216.80 | 221.32 | 221.32 | 0.52% | 54,590 |
| Apr 8, 2026 | 224.35 | 224.60 | 216.30 | 220.17 | 220.17 | 1.91% | 56,170 |
| Apr 7, 2026 | 218.63 | 218.63 | 211.52 | 216.04 | 216.04 | -1.18% | 40,160 |
| Apr 6, 2026 | 215.00 | 221.30 | 215.00 | 218.62 | 218.62 | 2.05% | 63,990 |
| Apr 2, 2026 | 206.00 | 216.40 | 202.90 | 214.23 | 214.23 | 2.38% | 48,797 |
| Apr 1, 2026 | 207.99 | 212.00 | 201.50 | 209.25 | 209.25 | 3.85% | 68,096 |
| Mar 30, 2026 | 204.99 | 206.00 | 198.02 | 201.50 | 201.50 | -1.71% | 85,780 |
| Mar 27, 2026 | 202.00 | 208.15 | 196.00 | 205.01 | 205.01 | 1.66% | 138,030 |
| Mar 25, 2026 | 190.25 | 207.00 | 183.20 | 201.67 | 201.67 | 6.00% | 330,042 |
| Mar 24, 2026 | 193.22 | 202.49 | 189.00 | 190.25 | 190.25 | -0.63% | 119,685 |
| Mar 23, 2026 | 195.07 | 197.99 | 190.95 | 191.45 | 191.45 | -3.47% | 52,881 |
| Mar 20, 2026 | 197.01 | 205.35 | 197.01 | 198.33 | 198.33 | -0.54% | 51,806 |
| Mar 19, 2026 | 204.15 | 206.01 | 197.42 | 199.40 | 199.40 | -3.72% | 49,421 |
| Mar 18, 2026 | 204.90 | 211.00 | 203.20 | 207.10 | 207.10 | 3.65% | 60,671 |
| Mar 17, 2026 | 203.51 | 208.45 | 197.50 | 199.80 | 199.80 | -1.87% | 54,389 |
| Mar 16, 2026 | 200.00 | 208.00 | 193.80 | 203.60 | 203.60 | 2.26% | 98,616 |
| Mar 13, 2026 | 205.50 | 209.66 | 196.50 | 199.10 | 199.10 | -5.42% | 64,545 |
| Mar 12, 2026 | 205.55 | 214.90 | 198.00 | 210.50 | 210.50 | 0.35% | 91,553 |
| Mar 11, 2026 | 219.00 | 222.95 | 200.00 | 209.76 | 209.76 | -2.99% | 224,824 |
| Mar 10, 2026 | 214.00 | 224.19 | 212.48 | 216.23 | 216.23 | 3.47% | 137,945 |
| Mar 9, 2026 | 232.00 | 232.00 | 197.01 | 208.97 | 208.97 | 1.63% | 287,222 |