Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹190.6

(3.24%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Dec-2025	166.1	171.5	163	165.05	1,988	51,79,964.06	9,628
18-Dec-2025	164	169.14	160.14	161.51	3,236	56,43,493.37	14,004
19-Dec-2025	161.45	169.9	160.52	167.04	2,567	61,37,143.77	14,616
22-Dec-2025	165.35	169.75	165	166.01	3,646	95,25,861.92	26,491
23-Dec-2025	169.9	169.9	164	168	2,839	78,93,814.99	22,925
24-Dec-2025	168.1	171	161.8	164.79	4,575	82,75,097.5	22,194
26-Dec-2025	166.2	167.95	162.6	166.41	3,967	94,38,536.77	27,022
29-Dec-2025	165.7	169.29	160.1	161.68	3,458	85,32,659.21	25,745
30-Dec-2025	160.86	166.64	160.86	162.21	4,913	72,43,136.52	11,530
31-Dec-2025	161.01	164.9	161.01	162.7	2,063	32,32,051.88	7,660
01-Jan-2026	166.49	175.01	163.52	170.44	9,926	2,09,56,806.72	33,215
02-Jan-2026	170.99	174.69	168.11	169.35	1,597	29,08,010.41	8,713
05-Jan-2026	180.5	194.69	173.4	190.52	30,016	32,42,27,193.74	1,71,648
06-Jan-2026	190.52	191.9	184	186.99	11,884	4,35,68,168.34	48,970
07-Jan-2026	183.47	186.95	177.42	180.56	6,062	2,37,19,628.66	56,379
08-Jan-2026	179.5	182.29	175	176.08	5,694	1,55,59,868.29	34,300
09-Jan-2026	176.15	189.95	176.14	186.4	5,813	2,62,62,293.39	37,935
12-Jan-2026	185	185.69	178.1	179.29	3,914	1,37,16,959.42	32,989
13-Jan-2026	178.3	187.97	178.3	180.32	3,958	1,60,18,968.26	32,047
14-Jan-2026	180.8	186.9	170	184.61	5,286	1,93,64,276.65	36,306
16-Jan-2026	185.54	194.7	185.53	190.6	4,899	2,09,53,120.64	42,176

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice