Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹192.1

(-1.89%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	198.8	208	190.52	204.03	7,170	4,15,33,372.37	99,563
24-Sep-2025	203	207.9	198.2	203.02	3,201	1,46,29,424.96	36,890
25-Sep-2025	205.77	205.77	197	198.41	2,855	1,46,91,095.47	45,767
26-Sep-2025	197.25	198.35	189.01	191.71	4,044	1,20,19,701.6	23,509
29-Sep-2025	196.95	196.95	190.36	191.96	2,314	54,89,421.61	9,023
30-Sep-2025	191.96	197.27	186.6	188.26	2,506	65,42,548.43	11,258
01-Oct-2025	190.94	192.45	189.1	191.41	2,502	66,86,113.94	13,848
03-Oct-2025	190	198.69	188.1	192.26	4,469	1,42,12,167.44	29,841
06-Oct-2025	193	196.83	190.5	191.71	3,259	98,06,628.64	17,499
07-Oct-2025	191.71	195.49	186.3	190.44	3,429	1,03,08,592.24	21,079
08-Oct-2025	188.15	193.7	186.7	190.1	2,733	81,38,073.36	18,307
09-Oct-2025	190	195	188.34	194.6	2,150	1,00,50,216.65	32,069
10-Oct-2025	197.99	199.99	190.55	191.25	2,395	89,89,950.96	24,114
13-Oct-2025	193.29	195	186.46	188.87	2,623	1,08,58,819.34	33,867
14-Oct-2025	192.6	194.58	185	185.64	1,637	41,35,413.72	10,835
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

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice