Lokesh Machines Ltd LOKESHMACH
NSE · India · Technology Services
INR 398.00+32.10 (+8.77%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 365.90 | +7.13% | INR 345.00 | INR 369.50 | INR 341.75 | 76.81K |
| 2026-09-29 | INR 341.55 | +4.74% | INR 335.00 | INR 347.65 | INR 319.00 | 34.16K |
| 2026-09-28 | INR 326.10 | -4.14% | INR 340.30 | INR 341.85 | INR 325.00 | 27.42K |
| 2026-09-25 | INR 340.20 | -0.79% | INR 342.25 | INR 345.65 | INR 335.60 | 20.31K |
| 2026-09-24 | INR 342.90 | -4.55% | INR 360.15 | INR 362.75 | INR 342.00 | 43.47K |
| 2026-09-23 | INR 359.25 | +6.55% | INR 335.05 | INR 364.00 | INR 335.05 | 76.82K |
| 2026-09-22 | INR 337.15 | +0.30% | INR 338.00 | INR 348.75 | INR 335.00 | 29.94K |
| 2026-09-21 | INR 336.15 | -2.51% | INR 340.00 | INR 349.50 | INR 332.05 | 23.87K |
| 2026-09-18 | INR 344.80 | +0.44% | INR 333.20 | INR 352.20 | INR 332.90 | 15.89K |
| 2026-09-17 | INR 343.30 | -1.42% | INR 345.60 | INR 354.35 | INR 342.00 | 21.30K |
| 2026-09-16 | INR 348.25 | +4.83% | INR 333.00 | INR 354.80 | INR 322.45 | 55.16K |
| 2026-09-15 | INR 332.20 | -4.31% | INR 343.15 | INR 350.75 | INR 330.00 | 24.27K |
| 2026-09-14 | INR 347.15 | 0.00% | INR 347.15 | INR 347.15 | INR 347.15 | 0 |
| 2026-09-11 | INR 347.15 | -0.03% | INR 345.80 | INR 354.90 | INR 336.55 | 33.45K |
| 2026-09-10 | INR 347.25 | -2.69% | INR 358.60 | INR 359.90 | INR 345.00 | 31.56K |
| 2026-09-09 | INR 356.85 | -1.83% | INR 365.00 | INR 365.00 | INR 351.80 | 27.17K |
| 2026-09-08 | INR 363.50 | +1.62% | INR 359.85 | INR 371.60 | INR 348.45 | 66.52K |
| 2026-09-07 | INR 357.70 | -1.89% | INR 373.70 | INR 374.45 | INR 355.10 | 47.12K |
| 2026-09-04 | INR 364.60 | +1.19% | INR 378.80 | INR 378.80 | INR 362.20 | 56.47K |
| 2026-09-03 | INR 360.30 | +6.00% | INR 341.00 | INR 385.80 | INR 341.00 | 212.04K |
| 2026-09-02 | INR 339.90 | -1.83% | INR 345.00 | INR 345.05 | INR 334.00 | 25.45K |
| 2026-09-01 | INR 346.25 | +0.29% | INR 341.70 | INR 354.80 | INR 332.30 | 94.11K |
| 2026-08-31 | INR 345.25 | +10.50% | INR 317.00 | INR 374.80 | INR 317.00 | 351.87K |
| 2026-08-28 | INR 312.45 | +4.99% | INR 297.70 | INR 312.45 | INR 297.70 | 33.24K |
| 2026-08-27 | INR 297.60 | -3.67% | INR 304.20 | INR 309.90 | INR 296.10 | 40.61K |
| 2026-08-26 | INR 308.95 | -1.29% | INR 313.00 | INR 317.40 | INR 300.00 | 39.36K |
| 2026-08-25 | INR 313.00 | -2.25% | INR 320.20 | INR 326.90 | INR 308.55 | 11.79K |
| 2026-08-24 | INR 320.20 | -0.37% | INR 320.00 | INR 329.90 | INR 315.25 | 18.00K |
| 2026-08-21 | INR 321.40 | -2.43% | INR 322.20 | INR 332.95 | INR 318.30 | 20.70K |
| 2026-08-20 | INR 329.40 | +2.49% | INR 321.35 | INR 333.00 | INR 307.25 | 16.19K |
| 2026-08-19 | INR 321.40 | -3.00% | INR 334.75 | INR 334.75 | INR 318.00 | 10.11K |
| 2026-08-18 | INR 331.35 | +0.47% | INR 329.80 | INR 339.50 | INR 329.80 | 22.25K |
| 2026-08-17 | INR 329.80 | -4.98% | INR 336.05 | INR 346.90 | INR 329.75 | 32.99K |
| 2026-08-14 | INR 347.10 | +0.03% | INR 347.10 | INR 347.10 | INR 347.00 | 21.43K |
| 2026-08-13 | INR 347.00 | -0.43% | INR 347.00 | INR 348.00 | INR 347.00 | 18.25K |
| 2026-08-12 | INR 348.50 | -1.55% | INR 348.50 | INR 348.50 | INR 347.00 | 13.63K |
| 2026-08-11 | INR 354.00 | +0.78% | INR 354.00 | INR 358.25 | INR 354.00 | 24.28K |
| 2026-08-10 | INR 351.25 | +1.99% | INR 351.25 | INR 351.25 | INR 351.00 | 20.37K |
| 2026-08-07 | INR 344.40 | -0.13% | INR 344.40 | INR 344.85 | INR 338.00 | 19.28K |
| 2026-08-06 | INR 344.85 | +2.00% | INR 344.85 | INR 344.85 | INR 344.85 | 15.33K |
| 2026-08-05 | INR 338.10 | +1.99% | INR 338.10 | INR 338.10 | INR 331.50 | 19.34K |
| 2026-08-04 | INR 331.50 | -1.07% | INR 331.50 | INR 333.00 | INR 328.40 | 7.65K |
| 2026-08-03 | INR 335.10 | -0.86% | INR 335.10 | INR 338.00 | INR 335.00 | 6.19K |
| 2026-07-31 | INR 338.00 | -0.15% | INR 338.00 | INR 338.80 | INR 338.00 | 10.30K |
| 2026-07-30 | INR 338.50 | +1.97% | INR 338.50 | INR 338.55 | INR 332.15 | 14.27K |
| 2026-07-29 | INR 331.95 | -1.35% | INR 331.95 | INR 334.85 | INR 330.00 | 10.29K |
| 2026-07-28 | INR 336.50 | +0.45% | INR 336.50 | INR 339.00 | INR 335.40 | 5.69K |
| 2026-07-27 | INR 335.00 | -1.18% | INR 335.00 | INR 339.00 | INR 334.35 | 16.83K |
| 2026-07-24 | INR 339.00 | -0.22% | INR 339.00 | INR 339.75 | INR 338.95 | 9.37K |
| 2026-07-23 | INR 339.75 | -1.24% | INR 339.75 | INR 339.75 | INR 337.15 | 21.77K |
| 2026-07-22 | INR 344.00 | +0.26% | INR 344.00 | INR 349.85 | INR 342.50 | 53.87K |
| 2026-07-21 | INR 343.10 | +1.99% | INR 343.10 | INR 343.10 | INR 343.10 | 11.83K |
| 2026-07-20 | INR 336.40 | +1.99% | INR 336.40 | INR 336.40 | INR 336.40 | 15.62K |
| 2026-07-17 | INR 329.85 | +1.99% | INR 329.85 | INR 329.85 | INR 329.85 | 8.76K |
| 2026-07-16 | INR 323.40 | +1.99% | INR 323.40 | INR 323.40 | INR 323.40 | 10.67K |
| 2026-07-15 | INR 317.10 | -0.06% | INR 317.10 | INR 317.10 | INR 311.00 | 16.10K |
| 2026-07-14 | INR 317.30 | -1.99% | INR 317.30 | INR 317.30 | INR 317.30 | 2.90K |
| 2026-07-13 | INR 323.75 | -2.00% | INR 323.75 | INR 326.00 | INR 323.75 | 19.83K |
| 2026-07-10 | INR 330.35 | -1.99% | INR 330.35 | INR 331.55 | INR 330.35 | 52.23K |
| 2026-07-09 | INR 337.05 | -1.99% | INR 337.05 | INR 337.05 | INR 337.05 | 74.57K |
| 2026-07-08 | INR 343.90 | +1.99% | INR 343.90 | INR 343.90 | INR 343.90 | 62.19K |
| 2026-07-07 | INR 337.20 | +2.00% | INR 337.20 | INR 337.20 | INR 337.20 | 118.50K |
| 2026-07-06 | INR 330.60 | +4.99% | INR 330.60 | INR 330.60 | INR 330.60 | 29.75K |
| 2026-07-03 | INR 314.90 | +4.98% | INR 314.90 | INR 314.90 | INR 314.90 | 22.79K |
| 2026-07-02 | INR 299.95 | +4.99% | INR 299.95 | INR 299.95 | INR 299.95 | 16.11K |
| 2026-07-01 | INR 285.70 | +5.00% | INR 280.45 | INR 285.70 | INR 276.05 | 14.36K |
| 2026-06-30 | INR 272.10 | +0.57% | INR 270.40 | INR 274.95 | INR 263.20 | 14.26K |
| 2026-06-29 | INR 270.55 | -0.70% | INR 273.05 | INR 281.00 | INR 270.00 | 24.96K |
| 2026-06-26 | INR 272.45 | 0.00% | INR 272.45 | INR 272.45 | INR 272.45 | 0 |
| 2026-06-25 | INR 272.45 | -4.90% | INR 284.00 | INR 284.90 | INR 272.20 | 32.61K |
| 2026-06-24 | INR 286.50 | -3.76% | INR 300.00 | INR 300.00 | INR 282.85 | 35.91K |
| 2026-06-23 | INR 297.70 | +4.99% | INR 293.00 | INR 297.70 | INR 286.00 | 68.41K |
| 2026-06-22 | INR 283.55 | +4.92% | INR 270.30 | INR 283.75 | INR 270.30 | 37.16K |
| 2026-06-19 | INR 270.25 | -1.73% | INR 278.00 | INR 280.00 | INR 267.00 | 20.31K |
| 2026-06-18 | INR 275.00 | +0.66% | INR 267.10 | INR 279.20 | INR 267.10 | 17.99K |
| 2026-06-17 | INR 273.20 | -0.82% | INR 275.45 | INR 279.50 | INR 268.00 | 12.95K |
| 2026-06-16 | INR 275.45 | +2.44% | INR 268.80 | INR 279.80 | INR 268.80 | 28.01K |
| 2026-06-15 | INR 268.90 | +1.24% | INR 266.00 | INR 278.00 | INR 266.00 | 48.15K |
| 2026-06-12 | INR 265.60 | +3.75% | INR 256.00 | INR 266.90 | INR 256.00 | 27.23K |
| 2026-06-11 | INR 256.00 | -2.83% | INR 260.50 | INR 263.95 | INR 255.20 | 16.11K |
| 2026-06-10 | INR 263.45 | -0.64% | INR 265.00 | INR 278.40 | INR 255.20 | 25.51K |
| 2026-06-09 | INR 265.15 | +4.99% | INR 252.55 | INR 265.15 | INR 246.15 | 47.20K |
| 2026-06-08 | INR 252.55 | +0.94% | INR 253.00 | INR 261.00 | INR 245.00 | 19.91K |
| 2026-06-05 | INR 250.20 | -0.26% | INR 251.85 | INR 254.75 | INR 248.55 | 14.60K |
| 2026-06-04 | INR 250.85 | -0.20% | INR 253.70 | INR 255.00 | INR 246.50 | 9.20K |
| 2026-06-03 | INR 251.35 | +0.96% | INR 244.50 | INR 253.00 | INR 242.05 | 16.24K |
| 2026-06-02 | INR 248.95 | -0.34% | INR 254.95 | INR 254.95 | INR 245.00 | 21.40K |
| 2026-06-01 | INR 249.80 | -0.37% | INR 249.50 | INR 253.40 | INR 246.00 | 26.72K |
| 2026-05-29 | INR 250.72 | -2.10% | INR 256.00 | INR 259.00 | INR 247.00 | 12.18K |
| 2026-05-28 | INR 256.11 | 0.00% | INR 256.11 | INR 256.11 | INR 256.11 | 0 |