LOKESHMACH Historical Share Price Data

Lokesh Machines

CMP as on 07-Oct-22 14:26

110.00

Open

₹ 113.70

Turnover (lac)

₹ 22

Prev. Close

₹ 111.85

Day's Vol (shares)

₹ 19,664

Day's Range (₹)

₹ 108.30
₹ 113.70

Lokesh Machines Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
06-Oct-2022 116 116 110 112 427 6.17 55,054 6.15 -4.20
04-Oct-2022 114 114 109 113 389 5.59 49,781 5.15 -0.80
03-Oct-2022 105 109 102 109 198 3.28 30,169 7 4.50
30-Sep-2022 106 106 102 104 182 1.34 12,894 4.60 -2
29-Sep-2022 107 107 100 103 261 3.05 29,444 6.55 -4
28-Sep-2022 102 108 100 104 265 2.60 25,237 7.70 1.75
27-Sep-2022 108 109 101 104 404 5.18 49,741 7.75 -4.40
26-Sep-2022 106 110 105 106 608 6.92 65,446 4.50 0.50
23-Sep-2022 111 115 109 111 554 4.24 37,728 5.90 0.05
22-Sep-2022 113 114 109 111 517 4.76 42,990 5 -1.70
21-Sep-2022 118 118 112 113 449 4.45 39,036 6.40 -4.90
20-Sep-2022 114 121 114 117 534 4.83 41,354 7.25 3
19-Sep-2022 121 121 113 118 525 5.41 46,157 7.60 -3.10
16-Sep-2022 126 126 118 119 1,038 10.20 85,458 8.15 -7.20
15-Sep-2022 126 131 123 124 566 6.09 48,510 8.30 -2.20
14-Sep-2022 126 130 125 125 917 11.10 87,822 4.80 -0.70
13-Sep-2022 133 134 128 131 634 7.75 59,526 6 -2
12-Sep-2022 130 134 128 133 3,167 27.30 121,857 6.40 2.65
09-Sep-2022 132 132 124 128 3,479 30.90 134,362 8 -3.60
08-Sep-2022 137 137 130 131 1,993 19 89,501 6.70 -6
07-Sep-2022 132 136 128 135 2,959 29.30 128,808 8 2.75

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity