Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹192.26

(0.44%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	196	199.62	195.11	195.45	1,270	55,29,177.63	16,774
15-Sep-2025	196.8	196.8	190.5	191.35	2,762	98,53,689.72	24,889
16-Sep-2025	191.01	193.95	190.51	192.44	2,422	78,26,466.33	16,951
17-Sep-2025	191.2	199	191.2	193.16	4,475	1,66,86,659	41,034
18-Sep-2025	195.01	196.35	191.2	192.57	2,208	1,30,26,691.32	33,971
19-Sep-2025	193.04	195.4	176.6	178.6	6,203	3,58,96,615.14	1,17,605
22-Sep-2025	184.99	196.46	180.11	196.46	5,531	4,42,53,385.73	1,15,760
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

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice