Lokesh Mach.

Lokesh Machines Ltd Historical Data

NSEBSE

₹166.41

(0.98%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Dec-2025	147.9	152	144	150.27	2,836	1,07,88,671.05	28,429
04-Dec-2025	147.09	155.75	147	150.62	4,259	85,27,077.48	20,090
05-Dec-2025	154.89	154.89	147.46	148.76	4,088	72,10,648.06	17,708
08-Dec-2025	148	151.86	140.62	142.8	2,372	48,44,091.39	18,421
09-Dec-2025	142.8	149.49	138.96	148.7	3,688	79,34,941.37	22,395
10-Dec-2025	148.6	154.9	148	152.24	3,297	60,37,463.99	13,586
11-Dec-2025	153	158	150	153.88	4,204	79,95,741.03	17,206
12-Dec-2025	154.7	179	153.02	173.61	24,267	14,56,30,836.85	93,835
15-Dec-2025	169.67	175.8	166.88	173.56	4,304	2,31,61,021.53	24,172
16-Dec-2025	173.7	175.19	164.68	165.9	3,163	81,35,719.28	19,367
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

Lokesh Mach.: Related NEWS

No Record Found

Invest wise with Expert advice