Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹182.58

(0.72%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	184.13	188.03	173.87	176.19	5,310	2,17,45,377.78	76,887
16-Oct-2025	176.25	185	176.25	183.11	3,460	1,34,19,858.73	36,453
17-Oct-2025	183.11	187.01	180.36	184.05	3,418	68,71,528.07	14,362
20-Oct-2025	184	200	182.4	198.64	6,789	2,86,35,613.81	92,569
21-Oct-2025	201.35	201.85	194.14	195.81	1,117	38,64,589.57	12,389
23-Oct-2025	199	199	191.49	192.1	1,978	53,86,819.25	12,703
24-Oct-2025	195	195	191.49	193.86	2,176	55,34,694.49	9,753
27-Oct-2025	194	198	189.08	196.84	2,853	1,92,38,909.84	52,606
28-Oct-2025	195.49	200	192	192.86	2,355	1,13,40,686.43	36,381
29-Oct-2025	196.5	196.5	188.65	190.07	3,934	1,19,14,634.99	33,329
30-Oct-2025	190.07	194.5	189.94	193.67	1,849	50,47,292.97	11,312
31-Oct-2025	191.73	194.85	185.2	189	2,346	64,87,741.39	18,867
03-Nov-2025	189	192.59	187.31	188.75	1,533	37,56,369.38	11,966
04-Nov-2025	192.6	192.6	186	187.55	700	41,18,111.77	16,614
06-Nov-2025	188.9	188.9	180	181.59	2,142	74,92,762.52	22,238
07-Nov-2025	181.59	193.7	181.24	190.46	1,879	77,59,184.64	21,326
10-Nov-2025	185	195.65	180.17	185.61	4,667	1,25,05,708.51	23,485
11-Nov-2025	188	189.39	175	181.88	1,981	73,60,758.76	19,452
12-Nov-2025	175	179.7	175	177.86	2,245	98,52,758.19	34,225
13-Nov-2025	184.9	184.9	178.25	181.27	1,628	31,55,682.67	7,391
14-Nov-2025	181	184.29	180.01	182.58	1,228	24,86,476.69	6,040

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice