Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹150.55

(2.95%)

Dec 3, 2025|03:19:57 PM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	185.9	185.9	180	181.26	1,611	35,20,430.51	6,430
18-Nov-2025	183.5	183.5	176.5	177.38	1,771	42,59,773.32	14,068
19-Nov-2025	180.06	182.71	177	177.74	2,070	77,45,944.58	22,378
20-Nov-2025	177.7	182	164.01	168.11	5,393	3,12,12,180.22	96,379
21-Nov-2025	169.45	172.99	168.16	170.82	2,695	82,40,203.69	24,747
24-Nov-2025	174	174	160	160.55	5,191	1,43,84,602.01	37,363
25-Nov-2025	161.5	166.3	156	157.69	2,116	74,97,016.75	24,501
26-Nov-2025	161.41	161.74	158.48	161.21	2,333	59,95,267.02	17,718
27-Nov-2025	161	168	152.1	153.19	6,241	2,96,77,436.02	1,05,244
28-Nov-2025	153.75	159.8	152.11	158.33	2,358	93,44,633.42	32,532
01-Dec-2025	155.25	159.11	154.24	154.64	2,443	63,24,866.64	19,635
02-Dec-2025	153.4	156.75	144.4	146.24	4,139	2,20,70,415.72	89,841

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice