Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Lokesh Machines Limited (LOKESHMACH.BO)

Compare
165.25
+3.20
+(1.97%)
At close: April 17 at 1:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025165.25165.25165.25165.25165.25111
Apr 16, 2025158.90162.05158.90162.05162.05619
Apr 15, 2025157.90158.90157.50158.90158.903,044
Apr 11, 2025151.30156.00151.00156.00156.005,240
Apr 9, 2025156.80156.80153.70153.70153.70496
Apr 8, 2025158.00158.00156.80156.80156.80453
Apr 7, 2025160.00160.00160.00160.00160.00322
Apr 4, 2025166.50166.50163.25163.25163.25484
Apr 3, 2025165.00167.00165.00166.50166.502,316
Apr 2, 2025161.00164.20161.00164.20164.201,039
Apr 1, 2025161.00161.00161.00161.00161.00542
Mar 28, 2025163.00163.00160.10160.10160.105,230
Mar 27, 2025164.35165.00161.45163.00163.0010,723
Mar 26, 2025171.00171.00164.35164.35164.3517,903
Mar 25, 2025167.40167.70162.00167.70167.7017,133
Mar 24, 2025159.00159.75159.00159.75159.7510,821
Mar 21, 2025152.15152.15145.00152.15152.1523,208
Mar 20, 2025144.95144.95144.95144.95144.9520,251
Mar 19, 2025131.55138.05131.55138.05138.0514,138
Mar 18, 2025130.35135.00129.25131.50131.5015,292
Mar 17, 2025141.15147.40136.05136.05136.058,189
Mar 13, 2025153.50153.50143.20143.20143.20941
Mar 12, 2025154.95154.95143.00150.70150.703,396
Mar 11, 2025153.00159.00148.15148.55148.555,829
Mar 10, 2025160.00165.35152.05154.80154.8098,699
Mar 7, 2025163.90163.90156.00159.85159.8513,697
Mar 6, 2025162.00162.00152.50156.70156.702,009
Mar 5, 2025149.00155.10145.00154.85154.8513,089
Mar 4, 2025149.90153.00146.00150.00150.009,890
Mar 3, 2025160.55160.55152.55152.55152.553,323
Feb 28, 2025169.00169.00160.55160.55160.553,576
Feb 27, 2025172.70172.70164.10169.00169.004,360
Feb 25, 2025182.00182.00170.00172.70172.704,374
Feb 24, 2025182.00182.00178.00178.50178.504,152
Feb 21, 2025185.45186.00176.20182.00182.006,492
Feb 20, 2025176.75185.55174.00185.45185.457,826
Feb 19, 2025186.90187.95174.00176.75176.7519,509
Feb 18, 2025189.95189.95179.70183.20183.2024,118
Feb 17, 2025208.00213.75181.80193.10193.1045,922
Feb 14, 2025246.85253.10218.50227.20227.206,726
Feb 13, 2025252.85255.00240.70243.05243.0519,248
Feb 12, 2025259.30264.75246.05250.70250.707,344
Feb 11, 2025270.00271.75246.40259.05259.0520,753
Feb 10, 2025280.80289.55270.15272.05272.054,035
Feb 7, 2025270.10288.00270.10285.15285.152,326
Feb 6, 2025285.40295.00284.10284.90284.903,094
Feb 5, 2025274.15285.55274.15282.40282.40841
Feb 4, 2025275.05293.00275.05281.40281.403,136
Feb 3, 2025282.00284.20271.50274.65274.652,506
Feb 1, 2025291.00298.95273.00278.60278.607,673
Jan 31, 2025292.80296.75289.25291.30291.301,785
Jan 30, 2025273.25305.00267.80289.45289.459,199
Jan 29, 2025274.90274.90264.60268.40268.402,034
Jan 28, 2025281.70281.70252.55260.20260.205,980
Jan 27, 2025300.00300.00278.00279.65279.657,919
Jan 24, 2025333.95333.95300.20300.55300.553,346
Jan 23, 2025305.95311.15305.10306.50306.501,857
Jan 22, 2025314.00314.00301.80303.90303.904,377
Jan 21, 2025333.90333.90313.15316.70316.703,207
Jan 20, 2025305.70330.90301.35318.00318.007,545
Jan 17, 2025303.10310.75301.20305.70305.701,951
Jan 16, 2025299.20311.50299.20303.65303.652,664
Jan 15, 2025305.80307.30299.25300.75300.753,655
Jan 14, 2025293.65306.00286.80299.80299.805,146
Jan 13, 2025294.20298.95283.50284.80284.8015,359
Jan 10, 2025305.00313.50296.10300.45300.4511,739
Jan 9, 2025310.20319.95310.20312.30312.302,995
Jan 8, 2025322.25322.45314.00316.40316.402,205
Jan 7, 2025321.50325.70317.15325.25325.251,155
Jan 6, 2025329.35336.55313.05317.75317.7514,215
Jan 3, 2025335.15340.00335.00336.20336.203,585
Jan 2, 2025322.05338.00320.90334.45334.453,918
Jan 1, 2025314.95323.90312.00319.95319.958,488
Dec 31, 2024320.00322.00310.85315.75315.7512,812
Dec 30, 2024333.05335.55320.00320.75320.753,068
Dec 27, 2024327.90329.85323.75326.65326.653,017
Dec 26, 2024331.85336.50325.70327.90327.904,344
Dec 24, 2024338.00338.00329.45330.00330.0014,735
Dec 23, 2024352.15352.15333.00335.20335.209,095
Dec 20, 2024351.80352.60334.00335.35335.356,500
Dec 19, 2024351.15353.15345.05348.95348.95848
Dec 18, 2024349.05360.20349.05351.65351.652,656
Dec 17, 2024363.05365.95352.25355.95355.955,878
Dec 16, 2024345.85361.20345.85354.65354.6512,662
Dec 13, 2024355.25366.00355.25361.40361.4016,721
Dec 12, 2024376.55384.00366.25370.35370.358,418
Dec 11, 2024357.05371.95357.05368.10368.105,980
Dec 10, 2024368.05374.75356.55363.50363.5018,000
Dec 9, 2024370.40375.85358.80372.75372.755,233
Dec 6, 2024373.50373.50365.25370.20370.205,465
Dec 5, 2024384.05394.00361.20364.50364.5025,152
Dec 4, 2024365.55381.00365.55376.25376.2544,584
Dec 3, 2024358.50364.90356.85358.40358.409,992
Dec 2, 2024352.00360.70347.85350.50350.5011,810
Nov 29, 2024362.80363.70356.25360.55360.552,431
Nov 28, 2024349.85380.05346.85361.40361.4020,106
Nov 27, 2024348.50350.30342.05345.40345.407,138
Nov 26, 2024347.30350.00340.60344.05344.0510,517
Nov 25, 2024340.35354.00340.35346.15346.151,159
Nov 22, 2024355.45355.45340.05346.75346.754,256
Nov 21, 2024373.10373.10345.50348.45348.4527,510
Nov 19, 2024330.55393.90330.55371.65371.6520,054
Nov 18, 2024345.00352.70322.95331.75331.7519,489
Nov 14, 2024355.00362.05345.85348.60348.6014,295
Nov 13, 2024381.00388.05347.70350.25350.2513,946
Nov 12, 2024384.60415.20384.60388.30388.3012,792
Nov 11, 2024409.85415.80385.00387.25387.2517,956
Nov 8, 2024410.35448.00410.00420.80420.80178,965
Nov 7, 2024344.90393.70330.80393.70393.7069,407
Nov 6, 2024337.00337.00322.20328.10328.1013,168
Nov 4, 2024330.20340.90321.10327.70327.7019,420
Nov 1, 2024340.05360.85326.20354.20354.206,135
Oct 31, 2024352.00354.60349.00350.75350.753,393
Oct 29, 2024352.00355.15346.00349.10349.101,740
Oct 28, 2024346.65355.30343.70351.70351.705,583
Oct 25, 2024360.25360.30349.45353.70353.701,584
Oct 24, 2024373.95373.95352.00354.50354.503,806
Oct 23, 2024365.05370.35356.65365.70365.706,053
Oct 22, 2024374.00380.60360.90365.70365.707,014
Oct 21, 2024383.00383.00373.70374.50374.503,487
Oct 18, 2024390.00390.00376.85383.25383.256,501
Oct 17, 2024393.15394.95383.25387.65387.658,769
Oct 16, 2024401.05401.05392.00394.95394.952,711
Oct 15, 2024405.25407.05394.45396.85396.8512,672
Oct 14, 2024419.80419.80403.00409.35409.3521,843
Oct 11, 2024388.25414.25385.00410.05410.058,017
Oct 10, 2024391.00398.90385.85386.90386.906,285
Oct 9, 2024396.20396.90387.35390.65390.657,956
Oct 8, 2024385.75393.50377.35387.90387.904,484
Oct 7, 2024391.95396.00369.00378.15378.1519,221
Oct 4, 2024389.10402.20375.00383.80383.8028,794
Oct 3, 2024363.60399.95360.00389.10389.10114,845
Oct 1, 2024385.00391.00356.95363.60363.604,756
Sep 30, 2024370.35374.00359.80363.45363.457,094
Sep 27, 2024370.50380.45369.00372.90372.902,255
Sep 26, 2024372.00377.80367.45367.75367.753,259
Sep 25, 2024374.00378.40373.00373.50373.503,408
Sep 24, 2024376.00382.20370.95375.10375.102,591
Sep 23, 2024372.90387.15368.95375.50375.509,170
Sep 20, 2024383.00390.05368.90373.10373.1010,490
Sep 19, 2024385.00415.10372.00376.25376.2522,881
Sep 18, 2024405.40405.40387.25390.10390.1019,223
Sep 17, 2024401.80407.15398.75404.95404.952,197
Sep 16, 2024395.10403.15395.10399.45399.452,682
Sep 13, 2024405.40405.55396.75400.30400.305,484
Sep 12, 2024412.95412.95396.50405.55405.556,070
Sep 11, 2024397.65407.35395.95401.35401.352,854
Sep 10, 2024395.00419.05395.00406.10406.105,817
Sep 9, 2024413.00413.00396.60410.55410.5511,923
Sep 6, 2024423.60425.90406.50412.65412.6539,227
Sep 5, 2024345.10387.20345.10387.20387.2012,844
Sep 4, 2024348.55354.80348.55352.00352.004,646
Sep 3, 2024351.75357.00347.85348.50348.506,057
Sep 2, 2024380.00380.00345.35348.00348.005,971
Aug 30, 2024353.30355.05351.30352.80352.801,311
Aug 29, 2024350.00358.20350.00351.85351.856,683
Aug 28, 2024357.30361.95356.25358.20358.202,640
Aug 26, 2024344.00357.55344.00351.85351.8513,914
Aug 23, 2024367.90367.90345.00351.00351.0022,336
Aug 22, 2024361.10369.40357.25358.60358.607,576
Aug 21, 2024368.00373.25366.60369.40369.401,374
Aug 20, 2024366.25367.55360.20363.80363.802,209
Aug 19, 2024363.40366.10356.65359.60359.609,139
Aug 16, 2024379.00383.15360.05363.40363.4012,767
Aug 14, 2024388.00395.00371.85386.70386.706,356
Aug 13, 2024406.10406.30390.00390.50390.504,074
Aug 12, 2024396.00408.05389.55396.05396.0510,177
Aug 9, 2024403.20407.40388.60395.75395.753,970
Aug 8, 2024403.00406.00396.50398.10398.102,017
Aug 7, 2024403.65406.30401.50402.15402.15616
Aug 6, 2024405.00416.20399.05401.35401.355,148
Aug 5, 2024405.00418.00398.50404.55404.555,095
Aug 2, 2024407.50420.55407.50419.45419.454,188
Aug 1, 2024424.00432.20420.00422.25422.252,614
Jul 31, 2024432.70435.40420.00425.05425.057,353
Jul 30, 2024420.60432.95420.60424.20424.204,212
Jul 29, 2024434.95437.70420.00424.40424.402,248
Jul 26, 2024447.45447.45423.75429.40429.404,114
Jul 25, 2024418.95430.80406.80428.35428.355,896
Jul 24, 2024418.10418.10408.60410.30410.305,252
Jul 23, 2024416.60427.50402.60409.90409.904,103
Jul 22, 2024412.50422.35403.55412.15412.159,254
Jul 19, 2024423.40425.00411.30413.55413.5512,972
Jul 18, 2024417.05429.95417.00425.30425.309,208
Jul 16, 2024433.25435.95420.15425.55425.5511,741
Jul 15, 2024449.95450.00427.00429.80429.806,752
Jul 12, 2024454.95454.95438.00438.85438.851,945
Jul 11, 2024431.65449.20427.50447.00447.0018,440
Jul 10, 2024434.80434.80413.15431.95431.957,087
Jul 9, 2024441.85441.85428.50434.80434.803,103
Jul 8, 2024439.80447.25428.00429.30429.306,833
Jul 5, 2024431.05432.50422.00429.50429.505,164
Jul 4, 2024425.05439.40425.05431.05431.052,114
Jul 3, 2024425.90445.00425.90428.20428.207,819
Jul 2, 2024415.60428.75401.95424.40424.4011,229
Jul 1, 2024423.30423.30411.15415.20415.206,651
Jun 28, 2024417.00429.60416.00424.75424.754,219
Jun 27, 2024422.60429.00416.50416.85416.857,251
Jun 26, 2024438.45450.00420.35423.45423.456,394
Jun 25, 2024452.00452.00436.70438.45438.457,895
Jun 24, 2024446.45452.95426.45445.60445.606,580
Jun 21, 2024459.95459.95441.05448.85448.858,255
Jun 20, 2024451.95457.80440.15453.20453.209,240
Jun 19, 2024465.95465.95446.00450.65450.6515,259
Jun 18, 2024432.00453.45432.00447.40447.4018,839
Jun 14, 2024415.00432.00410.65431.90431.909,938
Jun 13, 2024409.10414.30409.10411.45411.451,090
Jun 12, 2024404.40419.70400.00406.15406.156,383
Jun 11, 2024409.80409.80397.00402.55402.5515,273
Jun 10, 2024398.90414.90398.90409.80409.802,566
Jun 7, 2024403.95403.95390.00398.70398.703,489
Jun 6, 2024399.95408.00390.00398.65398.654,046
Jun 5, 2024386.00409.95382.20391.75391.759,100
Jun 4, 2024425.00425.00402.30402.30402.306,071
Jun 3, 2024428.70428.70400.00423.45423.455,501
May 31, 2024414.90417.00405.00408.30408.301,061
May 30, 2024395.95415.00385.00414.20414.2010,034
May 29, 2024413.50413.50395.90397.95397.955,340
May 28, 2024392.55417.05382.75416.40416.405,356
May 27, 2024411.00419.70395.00397.20397.209,232
May 24, 2024415.95425.00408.70410.40410.404,626
May 23, 2024430.00430.00413.15416.05416.053,740
May 22, 2024430.00441.95430.00433.25433.253,083
May 21, 2024426.55437.80426.55428.00428.002,457
May 17, 2024431.30442.90425.75430.95430.953,784
May 16, 2024432.05449.55429.50437.90437.902,175
May 15, 2024442.85446.00425.00432.05432.052,727
May 14, 2024455.00455.00430.00439.80439.804,473
May 13, 2024439.00454.25413.20444.80444.805,211
May 10, 2024413.00432.65408.05432.65432.653,379
May 9, 2024415.00419.95410.50412.05412.052,013
May 8, 2024410.25425.00404.00422.10422.106,735
May 7, 2024430.25435.00420.10424.95424.953,389
May 6, 2024445.00449.00430.00432.15432.1510,329
May 3, 2024454.90455.00432.15450.55450.553,761
May 2, 2024459.50459.50440.00449.00449.005,374
Apr 30, 2024454.95465.00445.25450.50450.502,560
Apr 29, 2024468.00468.00443.35452.50452.507,090
Apr 26, 2024450.00455.00442.20450.20450.201,896
Apr 25, 2024448.90450.00435.55448.50448.504,409
Apr 24, 2024420.00450.00420.00448.95448.957,911
Apr 23, 2024450.00475.00432.05434.75434.756,410
Apr 22, 2024453.85469.75453.00454.75454.759,666
Apr 19, 2024445.00471.00430.85454.55454.5531,517
Apr 18, 2024471.25474.65450.95454.15454.1522,505