Lokesh Machines Ltd(Lokesh Mach.) Corporate Action

Lokesh Machines Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
05-May-2023	151.6	151.6	143.5	144.6	4491	27207752.4	89901	8.10	-7.00
08-May-2023	145.85	166.3	145.85	152.1	22750	259049732.3	370962	20.45	6.25
09-May-2023	152.95	156.1	147.8	152.75	7864	70839122.85	129099	8.30	-0.20
10-May-2023	153.9	159.5	148.7	156.15	6484	56316353.3	154468	10.80	2.25
11-May-2023	156	159.85	153.1	153.7	3893	32885654.7	102380	6.75	-2.30
12-May-2023	154.45	164.4	152.55	159.15	7481	65861396.9	150341	11.85	4.70
15-May-2023	159.9	171.55	159.9	167	10145	99258627.35	245848	11.65	7.10
16-May-2023	167.6	171.9	153.1	156.95	10752	99422932.25	235914	18.80	-10.65
17-May-2023	157.1	162.3	156.6	159.8	5909	43880062.85	102853	5.70	2.70
18-May-2023	159.8	162.9	154	155.8	3831	30601690.9	83306	8.90	-4.00
19-May-2023	157.55	159.15	150.85	151.85	4701	30709710.4	91495	8.30	-5.70
22-May-2023	151.9	154.15	148.1	150	4555	32712790.25	112347	6.05	-1.90
23-May-2023	151.5	160.75	151.5	155.65	5037	39166242.9	105902	9.25	4.15
24-May-2023	153.15	158.45	153	153.55	2364	13925634.15	42400	5.45	0.40
25-May-2023	153.5	157.4	150.1	152	2945	22426852.15	72047	7.30	-1.50
26-May-2023	153.5	157	152.5	154.7	2256	17859496.6	73325	4.50	1.20
29-May-2023	150	152	145.5	146.7	6637	47472131.45	182181	6.50	-3.30
30-May-2023	147.05	149.95	143.55	145.9	2706	27694640.65	87418	6.40	-1.15
31-May-2023	147	149.05	142.1	142.95	2502	18754887.05	70196	6.95	-4.05
01-Jun-2023	141.7	145.8	141.7	143.1	1749	10917409	40052	4.10	1.40
02-Jun-2023	144.5	150.8	143.1	148.75	3485	28915463.6	91634	7.70	4.25

LOKESHMACH Historical Share Price Data