Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹196.83

(-0.53%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/08/2025

To Date

12/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	199.56	208.56	199.56	203.14	3,653	1,03,24,764.57	21,569
14-Aug-2025	203.01	206.8	198.6	202.77	2,267	65,96,532.1	14,728
18-Aug-2025	203	208.25	200.5	201.76	1,609	54,14,946.98	16,271
19-Aug-2025	204.87	208.9	201	206.25	2,004	73,20,191.31	16,857
20-Aug-2025	205.1	208	202.1	203.45	1,145	37,61,817.63	9,772
21-Aug-2025	201.2	209.01	200	203.33	2,927	1,28,68,553.66	17,154
22-Aug-2025	204	223.66	200.35	223.66	2,878	4,49,26,759.53	1,57,109
25-Aug-2025	230	235.35	208.51	210.47	10,014	6,45,78,438.89	1,41,713
26-Aug-2025	210.99	213	199.05	201.29	5,685	1,83,53,217.34	41,168
28-Aug-2025	201.99	210.84	201.99	207.31	4,882	1,62,01,412.57	34,225
29-Aug-2025	209.99	211.7	204	205.42	3,970	89,79,218.42	13,893
01-Sep-2025	207.99	209.85	201.16	205.35	4,043	1,01,29,197.26	20,494
02-Sep-2025	202.5	213.02	202.5	204.83	3,841	1,16,38,307.96	23,995
03-Sep-2025	205.1	206.89	200.36	201.91	3,415	1,57,44,856.9	40,391
04-Sep-2025	203	207.99	202.05	202.66	3,338	1,01,03,580.27	22,596
05-Sep-2025	203.67	204.69	200	202.33	2,095	60,39,308.9	15,187
08-Sep-2025	204	204.1	198	199.3	2,496	1,00,85,907.39	30,926
09-Sep-2025	202.7	202.7	195.5	197.63	2,174	65,94,110.6	16,876
10-Sep-2025	199	201.6	197.05	197.88	2,179	1,16,03,623.42	36,336
11-Sep-2025	199.9	199.9	196.02	196.83	1,805	87,80,331.35	26,138

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice