Want to see IN:LOKESHMACH full AI Analyst Report?
Lokesh Machines Ltd (LOKESHMACH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 395.00 | 395.00 | 356.85 | 359.70 | 359.70 | -8.94% | 7,188 | 0.82 |
| Oct 29, 2026 | 375.75 | 404.30 | 374.00 | 395.00 | 395.00 | +3.03% | 4,997 | 0.57 |
| Oct 28, 2026 | 385.90 | 392.65 | 381.00 | 383.40 | 383.40 | -0.65% | 5,001 | 0.58 |
| Oct 27, 2026 | 352.70 | 390.15 | 352.70 | 385.90 | 385.90 | +9.41% | 15,335 | 1.82 |
| Oct 26, 2026 | 334.70 | 370.05 | 328.05 | 352.70 | 352.70 | +2.95% | 22,196 | 2.75 |
| Oct 23, 2026 | 363.90 | 363.90 | 332.50 | 342.60 | 342.60 | -5.67% | 17,082 | 2.18 |
| Oct 22, 2026 | 371.95 | 385.15 | 359.40 | 363.20 | 363.20 | -2.85% | 7,450 | 0.97 |
| Oct 21, 2026 | 388.20 | 392.55 | 368.00 | 373.85 | 373.85 | -4.44% | 10,854 | 1.43 |
| Oct 20, 2026 | 391.20 | 428.65 | 386.10 | 391.20 | 391.20 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 427.00 | 428.65 | 386.10 | 391.20 | 391.20 | -8.64% | 14,985 | 2.02 |
| Oct 16, 2026 | 430.70 | 447.05 | 427.30 | 428.20 | 428.20 | +0.62% | 2,991 | 0.40 |
| Oct 15, 2026 | 449.25 | 449.25 | 423.10 | 425.55 | 425.55 | -4.53% | 8,949 | 1.23 |
| Oct 14, 2026 | 456.50 | 461.00 | 444.15 | 445.75 | 445.75 | -1.71% | 2,099 | 0.29 |
| Oct 13, 2026 | 468.70 | 469.90 | 450.00 | 453.50 | 453.50 | -1.92% | 13,999 | 1.98 |
| Oct 12, 2026 | 451.05 | 469.00 | 451.05 | 462.40 | 462.40 | +2.28% | 8,950 | 1.28 |
| Oct 09, 2026 | 455.65 | 466.80 | 450.00 | 452.10 | 452.10 | +0.76% | 20,243 | 3.02 |
| Oct 08, 2026 | 464.90 | 488.00 | 442.50 | 448.70 | 448.70 | -3.58% | 26,303 | 4.17 |
| Oct 07, 2026 | 449.75 | 475.15 | 449.70 | 465.35 | 465.35 | +2.34% | 14,777 | 2.41 |
| Oct 06, 2026 | 439.30 | 470.65 | 432.15 | 454.70 | 454.70 | +2.11% | 47,536 | 7.96 |
| Oct 05, 2026 | 413.95 | 451.60 | 393.70 | 445.30 | 445.30 | +11.24% | 73,301 | 15.20 |
| Oct 02, 2026 | 400.30 | 411.00 | 360.65 | 400.30 | 400.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 360.65 | 411.00 | 360.65 | 400.30 | 400.30 | +9.33% | 56,698 | 14.30 |
| Sep 30, 2026 | 342.35 | 368.00 | 342.35 | 366.15 | 366.15 | +7.83% | 7,625 | 1.98 |
| Sep 29, 2026 | 327.00 | 345.00 | 319.70 | 339.55 | 339.55 | +4.30% | 4,050 | 1.07 |
| Sep 28, 2026 | 340.25 | 340.50 | 325.35 | 325.55 | 325.55 | -4.32% | 6,006 | 1.62 |
| Sep 25, 2026 | 342.55 | 344.00 | 333.60 | 340.25 | 340.25 | -0.74% | 3,996 | 1.10 |
| Sep 24, 2026 | 366.40 | 366.40 | 342.00 | 342.80 | 342.80 | -4.57% | 6,633 | 1.86 |
| Sep 23, 2026 | 340.90 | 364.00 | 339.50 | 359.20 | 359.20 | +6.81% | 5,098 | 1.47 |
| Sep 22, 2026 | 341.10 | 348.65 | 333.30 | 336.30 | 336.30 | -0.50% | 4,236 | 1.24 |
| Sep 21, 2026 | 339.90 | 344.40 | 331.60 | 338.00 | 338.00 | -2.03% | 4,181 | 1.21 |
| Sep 18, 2026 | 349.55 | 350.45 | 342.10 | 345.00 | 345.00 | +0.95% | 461 | 0.13 |
| Sep 17, 2026 | 349.85 | 353.30 | 340.00 | 341.75 | 341.75 | -1.24% | 3,604 | 0.98 |
| Sep 16, 2026 | 344.00 | 356.25 | 322.40 | 346.05 | 346.05 | +3.83% | 5,137 | 1.43 |
| Sep 15, 2026 | 348.30 | 348.30 | 330.05 | 333.30 | 333.30 | -5.46% | 2,255 | 0.62 |
| Sep 14, 2026 | 352.55 | 355.00 | 338.20 | 352.55 | 352.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 341.45 | 355.00 | 338.20 | 352.55 | 352.55 | +1.95% | 2,881 | 0.80 |
| Sep 10, 2026 | 351.85 | 359.25 | 345.75 | 345.80 | 345.80 | -2.97% | 777 | 0.21 |
| Sep 09, 2026 | 363.80 | 364.80 | 352.90 | 356.40 | 356.40 | -2.38% | 2,263 | 0.62 |
| Sep 08, 2026 | 357.35 | 368.35 | 350.50 | 365.10 | 365.10 | +1.87% | 6,734 | 1.88 |
| Sep 07, 2026 | 371.00 | 373.10 | 357.95 | 358.40 | 358.40 | -1.59% | 8,925 | 2.56 |
| Sep 04, 2026 | 379.95 | 379.95 | 362.10 | 364.20 | 364.20 | +1.08% | 9,808 | 2.94 |
| Sep 03, 2026 | 347.00 | 385.00 | 344.95 | 360.30 | 360.30 | +6.60% | 15,078 | 4.73 |
| Sep 02, 2026 | 341.85 | 345.00 | 335.00 | 338.00 | 338.00 | -2.04% | 2,026 | 0.64 |
| Sep 01, 2026 | 346.90 | 353.00 | 337.00 | 345.05 | 345.05 | -0.53% | 3,293 | 1.05 |
| Aug 31, 2026 | 323.55 | 373.95 | 323.50 | 346.90 | 346.90 | +11.03% | 25,693 | 9.45 |
| Aug 28, 2026 | 298.85 | 312.45 | 297.75 | 312.45 | 312.45 | +4.99% | 3,494 | 1.31 |
| Aug 27, 2026 | 305.20 | 305.20 | 296.70 | 297.60 | 297.60 | -3.41% | 1,573 | 0.59 |
| Aug 26, 2026 | 304.10 | 310.00 | 303.50 | 308.10 | 308.10 | -1.36% | 1,087 | 0.41 |
| Aug 25, 2026 | 320.00 | 324.65 | 310.10 | 312.35 | 312.35 | -3.92% | 906 | 0.34 |
| Aug 24, 2026 | 315.70 | 329.60 | 315.70 | 325.10 | 325.10 | +0.90% | 1,457 | 0.55 |
