Lokesh Machines Share Price History

Lokesh Mach.

CMP as on 22-Sep-21 13:28

₹ 54.30
-0.15 -0.28%

Open

₹ 56.85

Turnover (lac)

₹ 7

Prev. Close

₹ 54.45

Day's Vol (shares)

₹ 13,050

Day's Range (₹)

₹ 52.30
₹ 56.85

CMP as on22-Sep-21 10:26

₹ 55.00
1 1.85%

Open

₹ 54.20

Turnover (lac)

₹ 3

Prev. Close

₹ 54.00

Day's Vol (shares)

₹ 2,400

Day's Range

₹ 54.20
₹ 56.45

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 ()
21-Sep-2021 54.50 56.90 52.70 54.50 556 3.03 47,584 4.25 -0
20-Sep-2021 52.30 57 52.20 54.40 663 2.71 27,640 4.80 2.10
17-Sep-2021 58.70 59 54.80 54.90 1,749 6.50 69,636 4.20 -3.90
16-Sep-2021 54.60 59.10 54.10 57.70 3,712 27 240,689 4.95 3.05
15-Sep-2021 49.10 53.80 48.20 53.70 873 11.20 140,217 5.60 4.65
14-Sep-2021 49.80 49.90 48.10 49 413 3.34 57,256 1.80 -0.80
13-Sep-2021 50.50 50.70 47.60 48.70 1,262 9.07 111,866 3.10 -1.80
09-Sep-2021 45.20 50.20 44.60 50.20 1,365 16.50 185,992 5.65 5
08-Sep-2021 45.60 46.40 45.40 45.70 132 0.52 8,297 1 0.05
07-Sep-2021 46.20 47.40 45.10 45.50 288 0.93 10,369 2.30 -0.70
06-Sep-2021 48.80 48.80 45.80 46.10 306 1.11 14,191 3 -2.70
03-Sep-2021 46.90 48 46 46.60 309 2.15 29,133 2 -0.30
02-Sep-2021 48 48 47.20 47.20 222 1.57 22,566 0.85 -0.80
01-Sep-2021 48.40 48.40 46.20 47.10 235 1.52 27,068 2.20 -1.40
31-Aug-2021 49.30 49.30 45.60 46 1,477 7.15 103,979 3.65 -3.30
30-Aug-2021 50 50.70 47.40 47.80 1,586 3.89 55,941 3.30 -2.30
27-Aug-2021 48.50 49.80 46.20 49.60 1,072 4.65 67,793 3.60 1.05
26-Aug-2021 48.80 49.90 47.30 48.10 2,352 13.90 200,673 2.65 -0.60
25-Aug-2021 43.30 46.60 39.10 46.60 1,277 10 146,739 7.50 3.35
24-Aug-2021 39.70 43 39.70 42.40 235 1.10 23,502 3.35 2.75
23-Aug-2021 40 40.70 38 40.10 599 2.40 31,648 2.70 0.10
Open ZERO Brokerage Demat Account