Lokesh Machines Ltd

LOMA
🏛️ india →
192.26
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.85 80.35 72.35 80.35 0.5M
2021-12-30 76.70 77.10 72.10 73.05 0.2M
2021-12-29 78.00 79.70 74.75 75.60 0.3M
2021-12-28 79.90 83.85 75.75 77.75 1.4M
2021-12-27 66.00 77.50 64.40 77.50 1.6M
2021-12-24 65.75 66.75 61.00 64.60 0.3M
2021-12-23 62.50 70.55 62.20 64.75 2.5M
2021-12-22 50.95 58.80 48.35 58.80 0.3M
2021-12-21 52.50 52.50 48.25 49.00 0.0M
2021-12-20 50.20 50.40 47.60 48.80 0.0M
2021-12-17 53.70 53.70 50.10 50.50 0.0M
2021-12-16 54.00 54.35 50.85 51.65 0.0M
2021-12-15 54.20 55.90 52.35 53.30 0.0M
2021-12-14 53.40 53.65 52.15 53.10 0.0M
2021-12-13 53.70 54.55 53.10 53.30 0.0M
2021-12-10 53.60 54.20 52.15 53.70 0.0M
2021-12-09 53.30 53.75 52.10 52.60 0.0M
2021-12-08 54.30 54.35 52.30 52.80 0.0M
2021-12-07 51.70 54.35 49.25 53.95 0.1M
2021-12-06 50.85 51.25 49.20 49.70 0.0M
2021-12-03 52.60 52.60 48.90 49.85 0.0M
2021-12-02 51.90 51.90 49.70 50.85 0.0M
2021-12-01 53.45 53.45 50.30 50.95 0.0M
2021-11-30 51.70 52.20 50.30 50.70 0.0M
2021-11-29 54.50 54.50 50.25 50.55 0.0M
2021-11-26 53.50 54.40 52.15 52.65 0.0M
2021-11-25 51.10 54.20 51.10 53.10 0.0M
2021-11-24 54.30 54.30 50.70 51.50 0.0M
2021-11-23 47.90 54.00 47.90 52.55 0.0M
2021-11-22 53.00 53.80 50.05 50.50 0.0M
2021-11-18 58.95 58.95 53.50 53.85 0.1M
2021-11-17 57.80 59.65 56.00 58.00 0.1M
2021-11-16 59.40 59.50 55.70 56.25 0.2M
2021-11-15 52.00 57.85 51.20 56.80 0.2M
2021-11-12 52.65 53.00 51.55 52.60 0.0M
2021-11-11 52.80 52.80 51.10 51.50 0.0M
2021-11-10 52.95 52.95 50.00 51.50 0.0M
2021-11-09 53.40 53.40 51.50 52.50 0.0M
2021-11-08 53.60 53.60 51.25 52.00 0.0M
2021-11-04 52.20 54.55 52.20 53.90 0.0M
2021-11-03 53.50 54.60 51.75 52.15 0.0M
2021-11-02 54.05 54.80 53.15 53.90 0.0M
2021-11-01 52.05 54.80 52.05 54.15 0.0M
2021-10-29 55.00 55.00 52.05 52.90 0.1M
2021-10-28 56.00 56.50 52.00 53.95 0.1M
2021-10-27 55.70 58.65 53.10 56.10 0.2M
2021-10-26 49.00 54.10 49.00 53.70 0.1M
2021-10-25 50.00 50.00 48.00 49.20 0.0M
2021-10-22 52.45 52.45 49.40 50.10 0.0M
2021-10-21 50.85 51.45 50.30 50.80 0.0M
2021-10-20 52.30 52.30 50.30 50.85 0.0M
2021-10-19 53.65 53.65 50.05 51.80 0.0M
2021-10-18 53.40 53.50 50.25 51.50 0.0M
2021-10-14 53.50 54.50 50.90 52.35 0.1M
2021-10-13 54.55 54.55 51.50 52.30 0.1M
2021-10-12 53.30 54.35 52.50 53.75 0.1M
2021-10-11 53.00 54.80 51.65 52.55 0.0M
2021-10-08 54.30 55.00 52.10 52.90 0.1M
2021-10-07 54.50 56.00 53.20 53.75 0.0M
2021-10-06 55.70 56.80 53.10 53.60 0.0M
2021-10-05 55.00 56.25 55.00 55.55 0.0M
2021-10-04 52.40 54.05 51.50 54.05 0.0M
2021-10-01 52.60 52.60 50.40 51.50 0.0M
2021-09-30 53.50 53.50 50.50 51.20 0.1M
2021-09-29 52.35 53.35 50.15 51.50 0.1M
2021-09-28 52.50 52.50 50.00 50.85 0.0M
2021-09-27 53.30 53.30 50.40 50.95 0.1M
2021-09-24 54.85 55.00 50.50 51.55 0.0M
2021-09-23 55.40 55.40 52.55 53.10 0.0M
2021-09-22 56.85 56.85 52.30 53.15 0.0M
2021-09-21 54.50 56.90 52.65 54.45 0.1M
2021-09-20 52.30 57.00 52.20 54.40 0.0M
2021-09-17 58.70 59.00 54.80 54.85 0.1M
2021-09-16 54.60 59.05 54.10 57.65 0.5M
2021-09-15 49.05 53.80 48.20 53.70 0.2M
2021-09-14 49.80 49.90 48.10 48.95 0.1M
2021-09-13 50.50 50.70 47.60 48.70 0.2M
2021-09-09 45.20 50.20 44.55 50.20 0.3M
2021-09-08 45.60 46.40 45.40 45.65 0.0M
2021-09-07 46.20 47.35 45.05 45.50 0.0M
2021-09-06 48.80 48.80 45.80 46.10 0.0M
2021-09-03 46.85 48.00 46.00 46.60 0.0M
2021-09-02 48.00 48.00 47.15 47.20 0.0M
2021-09-01 48.40 48.40 46.20 47.05 0.0M
2021-08-31 49.25 49.25 45.60 46.00 0.2M
2021-08-30 50.00 50.70 47.40 47.75 0.1M
2021-08-27 48.50 49.75 46.15 49.55 0.1M
2021-08-26 48.75 49.90 47.25 48.10 0.3M
2021-08-25 43.25 46.60 39.10 46.60 0.2M
2021-08-24 39.65 43.00 39.65 42.40 0.0M
2021-08-23 40.00 40.70 38.00 40.10 0.1M
2021-08-20 40.95 41.70 39.55 39.95 0.0M
2021-08-18 38.60 41.70 38.20 40.10 0.0M
2021-08-17 37.35 40.40 37.35 39.10 0.0M
2021-08-16 43.85 43.85 36.60 38.20 0.1M
2021-08-13 42.50 42.60 39.50 40.05 0.0M
2021-08-12 42.00 42.00 39.30 40.10 0.0M
2021-08-11 41.85 41.85 37.25 39.55 0.1M
2021-08-10 44.00 44.00 39.15 39.75 0.0M
2021-08-09 45.95 45.95 41.20 42.90 0.1M
2021-08-06 39.75 43.65 39.05 43.65 0.1M
2021-08-05 40.00 40.70 38.80 39.70 0.0M
2021-08-04 42.80 44.80 40.70 40.70 0.0M
2021-08-03 45.90 45.90 42.30 42.80 0.0M
2021-08-02 45.20 45.20 43.35 43.95 0.0M
2021-07-30 41.05 43.05 40.80 43.05 0.0M
2021-07-29 43.50 44.20 40.80 41.00 0.0M
2021-07-28 43.25 44.00 42.60 42.60 0.0M
2021-07-27 45.90 46.85 44.10 44.80 0.1M
2021-07-26 44.10 45.50 43.80 44.95 0.1M
2021-07-23 44.70 46.45 43.60 44.10 0.0M
2021-07-22 47.10 47.10 44.50 44.70 0.0M
2021-07-20 46.00 47.80 45.00 45.35 0.0M
2021-07-19 47.50 47.50 45.60 46.25 0.0M
2021-07-16 46.95 47.50 45.40 47.40 0.0M
2021-07-15 42.60 45.25 42.25 45.25 0.1M
2021-07-14 43.50 44.00 42.00 43.10 0.0M
2021-07-13 43.45 43.45 42.40 42.90 0.0M
2021-07-12 43.60 44.00 41.90 43.00 0.0M
2021-07-09 43.00 43.90 42.05 42.80 0.0M
2021-07-08 43.00 45.00 43.00 44.25 0.0M
2021-07-07 44.95 45.35 43.10 44.00 0.0M
2021-07-06 45.55 46.00 43.55 43.90 0.1M
2021-07-05 47.45 47.45 45.00 45.55 0.0M
2021-07-02 43.25 46.00 43.25 45.25 0.0M
2021-07-01 44.25 46.15 44.25 44.85 0.0M
2021-06-30 45.40 45.85 42.80 45.85 0.0M
2021-06-29 45.00 45.45 43.50 43.70 0.0M
2021-06-28 44.85 45.65 43.20 44.70 0.0M
2021-06-25 42.90 44.60 40.85 43.80 0.0M
2021-06-24 43.05 44.85 41.50 43.00 0.1M
2021-06-23 44.35 45.60 43.60 43.65 0.0M
2021-06-22 45.45 48.45 44.60 45.85 0.0M
2021-06-21 47.95 47.95 46.15 46.35 0.0M
2021-06-18 50.00 51.65 48.55 48.55 0.0M
2021-06-17 55.40 55.40 51.10 51.10 0.0M
2021-06-16 55.00 55.00 50.45 53.75 0.1M
2021-06-15 51.00 53.90 51.00 53.10 0.1M
2021-06-14 51.70 52.00 49.15 51.35 0.0M
2021-06-11 52.00 52.70 50.30 51.70 0.0M
2021-06-10 48.95 50.25 48.05 50.25 0.0M
2021-06-09 46.00 47.90 46.00 47.90 0.1M
2021-06-08 43.65 45.85 43.05 45.65 0.0M
2021-06-07 45.00 45.90 43.00 43.70 0.0M
2021-06-04 44.10 45.30 42.90 45.00 0.0M
2021-06-03 43.50 45.45 42.60 43.15 0.0M
2021-06-02 42.35 44.65 41.10 43.35 0.0M
2021-06-01 44.50 44.50 42.35 42.55 0.0M
2021-05-31 45.30 45.90 44.15 44.40 0.0M
2021-05-28 45.10 47.00 45.10 45.40 0.0M
2021-05-27 45.10 47.00 45.10 46.15 0.0M
2021-05-26 48.90 48.90 45.00 46.35 0.0M
2021-05-25 45.95 46.85 44.25 46.75 0.0M
2021-05-24 43.90 45.05 43.75 44.95 0.0M
2021-05-21 43.00 43.85 42.50 43.10 0.0M
2021-05-20 44.30 44.40 42.80 43.00 0.0M
2021-05-19 44.50 45.00 43.70 44.25 0.0M
2021-05-18 44.55 45.30 44.10 45.00 0.0M
2021-05-17 43.25 45.20 43.25 44.50 0.0M
2021-05-14 44.05 45.40 43.45 44.25 0.0M
2021-05-12 45.90 45.90 43.75 44.55 0.0M
2021-05-11 43.90 45.00 42.00 44.55 0.0M
2021-05-10 42.65 44.10 42.10 43.25 0.0M
2021-05-07 46.15 47.00 44.00 44.25 0.0M
2021-05-06 46.50 46.50 43.55 46.15 0.0M
2021-05-05 47.90 47.95 45.10 45.75 0.0M
2021-05-04 44.15 45.90 44.00 45.80 0.0M
2021-05-03 46.05 47.65 44.70 45.05 0.0M
2021-04-30 46.00 48.45 44.45 47.05 0.0M
2021-04-29 48.60 48.60 46.20 46.60 0.0M
2021-04-28 49.05 50.85 47.45 48.60 0.0M
2021-04-27 50.25 51.00 48.50 49.90 0.0M
2021-04-26 50.95 50.95 47.35 49.60 0.0M
2021-04-23 46.60 50.95 46.60 49.15 0.0M
2021-04-22 52.30 52.30 48.50 49.00 0.0M
2021-04-20 53.70 53.70 49.60 50.35 0.0M
2021-04-19 50.40 52.75 47.75 51.90 0.1M
2021-04-16 50.15 50.25 48.10 50.25 0.1M
2021-04-15 47.90 47.90 46.50 47.90 0.1M
2021-04-13 45.65 45.65 42.05 45.65 0.0M
2021-04-12 43.50 43.50 41.70 43.50 0.1M
2021-04-09 41.45 41.45 41.45 41.45 0.0M
2021-04-08 36.05 39.50 36.05 39.50 0.0M
2021-04-07 36.50 38.00 36.00 37.65 0.0M
2021-04-06 34.50 36.20 33.35 36.20 0.0M
2021-04-05 34.00 34.50 33.95 34.50 0.0M
2021-04-01 32.55 32.90 32.55 32.90 0.0M
2021-03-31 32.00 32.65 30.85 31.35 0.0M
2021-03-30 32.00 32.60 32.00 32.10 0.0M
2021-03-26 30.50 32.00 30.05 31.05 0.0M
2021-03-25 32.65 32.65 30.55 31.55 0.0M
2021-03-24 32.70 32.70 31.20 31.80 0.0M
2021-03-23 33.80 33.80 31.75 32.05 0.0M
2021-03-22 33.80 35.05 33.15 33.30 0.0M
2021-03-19 32.85 34.55 31.60 34.15 0.0M
2021-03-18 33.10 34.90 32.90 32.95 0.0M
2021-03-17 35.60 35.60 33.50 33.75 0.0M
2021-03-16 35.75 35.75 34.30 34.55 0.0M
2021-03-15 34.80 35.75 34.25 34.90 0.0M
2021-03-12 36.85 36.85 34.70 35.60 0.0M
2021-03-10 35.15 36.35 35.15 35.85 0.0M
2021-03-09 36.85 36.85 35.00 35.90 0.0M
2021-03-08 34.50 36.40 34.50 35.95 0.0M
2021-03-05 36.30 36.30 35.50 35.55 0.0M
2021-03-04 36.45 36.45 35.00 35.95 0.0M
2021-03-03 35.55 36.95 35.45 35.55 0.0M
2021-03-02 35.05 36.90 35.05 36.30 0.0M
2021-03-01 36.40 37.45 35.35 35.75 0.0M
2021-02-26 34.50 37.40 34.50 36.50 0.0M
2021-02-25 35.35 36.10 34.30 36.10 0.0M
2021-02-24 35.25 35.25 33.70 34.40 0.0M
2021-02-23 35.50 35.50 34.05 34.75 0.0M
2021-02-22 35.70 36.45 35.10 35.30 0.0M
2021-02-19 36.40 37.30 35.55 36.60 0.0M
2021-02-18 36.40 36.50 35.45 36.40 0.0M
2021-02-17 35.20 36.45 35.20 36.15 0.0M
2021-02-16 36.65 37.05 36.25 36.45 0.0M
2021-02-15 38.95 38.95 36.40 36.65 0.0M
2021-02-12 36.40 38.60 36.40 38.05 0.0M
2021-02-11 41.55 41.55 37.70 37.70 0.0M
2021-02-10 38.45 40.00 38.45 39.65 0.0M
2021-02-09 38.40 40.00 38.25 39.40 0.0M
2021-02-08 38.50 40.00 38.10 39.80 0.0M
2021-02-05 39.80 39.85 38.50 38.50 0.0M
2021-02-04 39.00 41.50 39.00 39.80 0.0M
2021-02-03 38.35 41.00 38.35 40.00 0.0M
2021-02-02 40.00 41.60 39.00 40.00 0.0M
2021-02-01 38.65 41.10 38.65 40.00 0.0M
2021-01-29 41.85 41.85 39.70 40.45 0.0M
2021-01-28 41.00 44.15 39.95 40.25 0.1M
2021-01-27 41.70 42.50 39.70 42.05 0.0M
2021-01-25 41.15 41.75 40.00 41.15 0.0M
2021-01-22 40.00 42.50 39.50 39.80 0.0M
2021-01-21 40.50 42.30 40.05 41.40 0.0M
2021-01-20 39.40 43.00 39.40 42.00 0.0M
2021-01-19 40.40 41.25 38.00 41.25 0.0M
2021-01-18 38.10 40.40 37.75 39.30 0.0M
2021-01-15 39.70 40.80 37.85 39.20 0.0M
2021-01-14 39.75 40.90 39.55 39.70 0.0M
2021-01-13 42.05 42.60 40.10 41.00 0.0M
2021-01-12 42.70 43.90 41.60 42.10 0.0M
2021-01-11 41.65 43.70 40.40 41.80 0.1M
2021-01-08 43.45 43.90 41.60 42.95 0.1M
2021-01-07 44.30 46.80 43.50 44.00 0.4M
2021-01-06 36.00 43.10 35.90 42.95 1.0M
2021-01-05 34.65 36.40 33.95 35.95 0.1M
2021-01-04 37.15 37.15 33.45 34.40 0.1M
2021-01-01 34.05 36.70 33.75 35.40 0.1M