Lokesh Machines Limited (BOM:532740)
India
· Delayed Price · Currency is INR 263.25
-9.75 (-3.57%)
At close: Apr 28, 2026
Lokesh Machines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 262.90 | 269.00 | 255.00 | 257.35 | 257.35 | -2.24% | 543 |
| Apr 28, 2026 | 259.40 | 268.90 | 259.40 | 263.25 | 263.25 | -3.57% | 1,767 |
| Apr 27, 2026 | 266.00 | 277.70 | 264.00 | 273.00 | 273.00 | 3.19% | 559 |
| Apr 24, 2026 | 241.50 | 264.80 | 239.60 | 264.55 | 264.55 | 4.90% | 8,309 |
| Apr 23, 2026 | 270.00 | 270.00 | 252.20 | 252.20 | 252.20 | -4.99% | 4,009 |
| Apr 22, 2026 | 272.05 | 272.05 | 265.00 | 265.45 | 265.45 | -4.34% | 2,762 |
| Apr 21, 2026 | 279.85 | 284.10 | 274.60 | 277.50 | 277.50 | -0.45% | 4,876 |
| Apr 20, 2026 | 282.10 | 282.10 | 270.15 | 278.75 | 278.75 | 0.76% | 3,607 |
| Apr 17, 2026 | 267.70 | 282.85 | 267.15 | 276.65 | 276.65 | 5.41% | 7,765 |
| Apr 16, 2026 | 278.00 | 279.45 | 261.50 | 262.45 | 262.45 | -5.59% | 4,479 |
| Apr 15, 2026 | 263.00 | 283.45 | 263.00 | 278.00 | 278.00 | 7.56% | 29,790 |
| Apr 13, 2026 | 246.40 | 264.90 | 222.00 | 258.45 | 258.45 | 10.88% | 16,022 |
| Apr 10, 2026 | 218.00 | 236.10 | 218.00 | 233.10 | 233.10 | 5.12% | 10,284 |
| Apr 9, 2026 | 223.00 | 223.00 | 216.70 | 221.75 | 221.75 | 0.84% | 2,773 |
| Apr 8, 2026 | 212.00 | 224.05 | 212.00 | 219.90 | 219.90 | 1.34% | 4,832 |
| Apr 7, 2026 | 219.00 | 220.75 | 212.00 | 217.00 | 217.00 | -0.57% | 3,873 |
| Apr 6, 2026 | 206.00 | 221.00 | 206.00 | 218.25 | 218.25 | 1.84% | 5,812 |
| Apr 2, 2026 | 206.75 | 215.25 | 203.50 | 214.30 | 214.30 | 2.12% | 7,121 |
| Apr 1, 2026 | 203.45 | 211.50 | 202.45 | 209.85 | 209.85 | 4.72% | 1,123 |
| Mar 30, 2026 | 195.00 | 204.65 | 195.00 | 200.40 | 200.40 | -2.10% | 3,091 |
| Mar 27, 2026 | 204.00 | 207.75 | 195.90 | 204.70 | 204.70 | 1.04% | 11,200 |
| Mar 25, 2026 | 190.50 | 205.20 | 183.75 | 202.60 | 202.60 | 6.55% | 6,930 |
| Mar 24, 2026 | 197.80 | 200.00 | 189.10 | 190.15 | 190.15 | -0.13% | 1,798 |
| Mar 23, 2026 | 199.85 | 200.00 | 189.80 | 190.40 | 190.40 | -4.08% | 2,685 |
| Mar 20, 2026 | 200.00 | 205.85 | 197.80 | 198.50 | 198.50 | 0.20% | 1,755 |
| Mar 19, 2026 | 204.10 | 205.45 | 197.80 | 198.10 | 198.10 | -3.58% | 1,326 |
| Mar 18, 2026 | 205.80 | 210.00 | 203.35 | 205.45 | 205.45 | 2.93% | 3,748 |
| Mar 17, 2026 | 204.15 | 207.00 | 197.10 | 199.60 | 199.60 | -2.49% | 1,033 |
| Mar 16, 2026 | 197.60 | 207.70 | 194.10 | 204.70 | 204.70 | 2.89% | 12,737 |
| Mar 13, 2026 | 205.20 | 208.95 | 197.35 | 198.95 | 198.95 | -5.46% | 1,947 |
| Mar 12, 2026 | 207.10 | 213.80 | 198.35 | 210.45 | 210.45 | 0.12% | 6,266 |
| Mar 11, 2026 | 223.00 | 223.00 | 200.40 | 210.20 | 210.20 | -2.69% | 7,987 |
| Mar 10, 2026 | 214.90 | 225.50 | 212.40 | 216.00 | 216.00 | 3.42% | 3,461 |
| Mar 9, 2026 | 227.45 | 227.45 | 201.60 | 208.85 | 208.85 | -0.05% | 10,632 |
| Mar 6, 2026 | 199.00 | 223.00 | 194.70 | 208.95 | 208.95 | 6.66% | 22,941 |
| Mar 5, 2026 | 190.00 | 198.40 | 188.00 | 195.90 | 195.90 | 5.04% | 16,402 |
| Mar 4, 2026 | 168.80 | 188.00 | 168.80 | 186.50 | 186.50 | 1.91% | 3,457 |
| Mar 2, 2026 | 169.35 | 184.70 | 169.35 | 183.00 | 183.00 | -1.35% | 1,174 |
| Feb 27, 2026 | 180.00 | 187.50 | 180.00 | 185.50 | 185.50 | 0.82% | 1,654 |
| Feb 26, 2026 | 181.00 | 184.80 | 179.00 | 184.00 | 184.00 | 1.13% | 1,166 |
| Feb 25, 2026 | 187.90 | 187.90 | 178.45 | 181.95 | 181.95 | 1.08% | 1,026 |
| Feb 24, 2026 | 181.00 | 181.25 | 178.85 | 180.00 | 180.00 | -0.55% | 338 |
| Feb 23, 2026 | 178.85 | 181.65 | 178.50 | 181.00 | 181.00 | 0.14% | 8,376 |
| Feb 20, 2026 | 179.45 | 181.95 | 179.45 | 180.75 | 180.75 | 0.11% | 1,539 |
| Feb 19, 2026 | 178.30 | 180.60 | 178.30 | 180.55 | 180.55 | -0.11% | 197 |
| Feb 18, 2026 | 178.80 | 183.90 | 178.80 | 180.75 | 180.75 | 1.32% | 1,015 |
| Feb 17, 2026 | 181.80 | 181.80 | 170.00 | 178.40 | 178.40 | -0.89% | 6,109 |
| Feb 16, 2026 | 180.00 | 180.00 | 173.00 | 180.00 | 180.00 | 1.12% | 669 |
| Feb 13, 2026 | 179.70 | 183.00 | 176.95 | 178.00 | 178.00 | -0.56% | 1,829 |
| Feb 12, 2026 | 181.00 | 184.90 | 177.80 | 179.00 | 179.00 | -0.97% | 1,267 |
| Feb 11, 2026 | 181.00 | 185.00 | 177.55 | 180.75 | 180.75 | 0.50% | 2,447 |
| Feb 10, 2026 | 176.40 | 181.05 | 176.40 | 179.85 | 179.85 | -0.14% | 1,540 |
| Feb 9, 2026 | 170.00 | 180.80 | 166.40 | 180.10 | 180.10 | 5.23% | 1,398 |
| Feb 6, 2026 | 172.00 | 172.95 | 170.05 | 171.15 | 171.15 | -1.16% | 23 |
| Feb 5, 2026 | 173.65 | 178.00 | 171.25 | 173.15 | 173.15 | -2.18% | 1,049 |
| Feb 4, 2026 | 174.95 | 177.85 | 174.45 | 177.00 | 177.00 | 0.85% | 519 |
| Feb 3, 2026 | 182.60 | 182.60 | 175.15 | 175.50 | 175.50 | -0.82% | 3,807 |
| Feb 2, 2026 | 179.00 | 179.80 | 166.90 | 176.95 | 176.95 | 3.60% | 1,038 |
| Feb 1, 2026 | 179.70 | 179.70 | 165.20 | 170.80 | 170.80 | -2.59% | 1,451 |
| Jan 30, 2026 | 170.95 | 178.00 | 170.70 | 175.35 | 175.35 | 2.07% | 1,898 |
| Jan 29, 2026 | 174.80 | 174.80 | 166.20 | 171.80 | 171.80 | 2.29% | 907 |
| Jan 28, 2026 | 159.85 | 168.25 | 159.85 | 167.95 | 167.95 | 5.07% | 3,218 |
| Jan 27, 2026 | 153.05 | 162.00 | 151.15 | 159.85 | 159.85 | 3.63% | 2,564 |
| Jan 23, 2026 | 164.95 | 165.45 | 151.90 | 154.25 | 154.25 | -6.37% | 1,873 |
| Jan 22, 2026 | 169.00 | 169.00 | 163.90 | 164.75 | 164.75 | 1.82% | 2,211 |
| Jan 21, 2026 | 163.00 | 169.00 | 161.00 | 161.80 | 161.80 | -1.37% | 4,787 |
| Jan 20, 2026 | 180.00 | 180.00 | 162.90 | 164.05 | 164.05 | -8.04% | 6,471 |
| Jan 19, 2026 | 194.50 | 194.50 | 175.95 | 178.40 | 178.40 | -6.03% | 6,763 |
| Jan 16, 2026 | 189.00 | 193.00 | 186.00 | 189.85 | 189.85 | 2.82% | 7,007 |
| Jan 14, 2026 | 178.90 | 186.00 | 175.00 | 184.65 | 184.65 | 2.58% | 7,154 |
| Jan 13, 2026 | 180.35 | 187.60 | 177.70 | 180.00 | 180.00 | 0.39% | 5,979 |
| Jan 12, 2026 | 184.90 | 184.90 | 176.85 | 179.30 | 179.30 | -3.00% | 5,916 |
| Jan 9, 2026 | 177.05 | 189.80 | 176.65 | 184.85 | 184.85 | 4.91% | 7,021 |
| Jan 8, 2026 | 180.00 | 182.90 | 175.15 | 176.20 | 176.20 | -2.14% | 7,628 |
| Jan 7, 2026 | 185.00 | 187.15 | 175.75 | 180.05 | 180.05 | -3.56% | 14,480 |
| Jan 6, 2026 | 190.80 | 191.00 | 183.90 | 186.70 | 186.70 | -2.07% | 24,049 |
| Jan 5, 2026 | 181.40 | 194.55 | 175.50 | 190.65 | 190.65 | 12.78% | 56,146 |
| Jan 2, 2026 | 175.00 | 175.00 | 167.05 | 169.05 | 169.05 | -0.62% | 1,899 |
| Jan 1, 2026 | 168.00 | 175.65 | 163.70 | 170.10 | 170.10 | 4.52% | 11,084 |
| Dec 31, 2025 | 157.90 | 164.25 | 157.90 | 162.75 | 162.75 | 0.49% | 1,397 |
| Dec 30, 2025 | 159.05 | 166.95 | 159.05 | 161.95 | 161.95 | - | 1,855 |
| Dec 29, 2025 | 168.00 | 169.05 | 161.10 | 161.95 | 161.95 | -4.03% | 1,082 |
| Dec 26, 2025 | 166.40 | 169.25 | 162.10 | 168.75 | 168.75 | 1.87% | 2,131 |
| Dec 24, 2025 | 168.80 | 171.60 | 162.90 | 165.65 | 165.65 | -1.37% | 2,224 |
| Dec 23, 2025 | 168.55 | 169.00 | 164.90 | 167.95 | 167.95 | 1.14% | 1,999 |
| Dec 22, 2025 | 168.10 | 170.00 | 163.35 | 166.05 | 166.05 | -0.84% | 3,412 |
| Dec 19, 2025 | 162.80 | 169.70 | 160.90 | 167.45 | 167.45 | 3.40% | 1,172 |
| Dec 18, 2025 | 166.00 | 166.00 | 160.30 | 161.95 | 161.95 | -3.20% | 2,815 |
| Dec 17, 2025 | 170.90 | 172.05 | 163.05 | 167.30 | 167.30 | 1.15% | 2,378 |
| Dec 16, 2025 | 172.50 | 174.35 | 164.80 | 165.40 | 165.40 | -3.95% | 3,726 |
| Dec 15, 2025 | 177.00 | 177.00 | 167.00 | 172.20 | 172.20 | -1.68% | 18,035 |
| Dec 12, 2025 | 156.00 | 179.80 | 153.10 | 175.15 | 175.15 | 13.48% | 25,131 |
| Dec 11, 2025 | 153.80 | 159.00 | 152.20 | 154.35 | 154.35 | 0.36% | 6,881 |
| Dec 10, 2025 | 148.50 | 155.00 | 148.50 | 153.80 | 153.80 | 4.09% | 4,792 |
| Dec 9, 2025 | 147.50 | 149.30 | 138.00 | 147.75 | 147.75 | 3.68% | 4,005 |
| Dec 8, 2025 | 148.80 | 152.60 | 139.45 | 142.50 | 142.50 | -5.13% | 2,111 |
| Dec 5, 2025 | 153.65 | 154.15 | 147.90 | 150.20 | 150.20 | -0.20% | 1,534 |
| Dec 4, 2025 | 149.20 | 156.25 | 147.20 | 150.50 | 150.50 | 0.33% | 7,103 |
| Dec 3, 2025 | 147.50 | 152.50 | 144.10 | 150.00 | 150.00 | 2.15% | 2,505 |
| Dec 2, 2025 | 156.65 | 156.65 | 144.40 | 146.85 | 146.85 | -5.32% | 4,270 |