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
2023-12-29 372.15 379.90 352.10 364.35 0.1M
2023-12-28 382.00 387.65 352.30 370.80 0.2M
2023-12-27 384.00 391.50 378.10 379.80 0.1M
2023-12-26 374.05 390.10 372.80 382.50 0.2M
2023-12-22 377.00 381.70 362.00 374.20 0.3M
2023-12-21 335.40 384.95 330.55 372.95 0.6M
2023-12-20 318.30 369.00 315.55 335.40 0.7M
2023-12-19 299.60 318.75 295.00 313.70 0.1M
2023-12-18 292.00 301.20 290.80 298.00 0.1M
2023-12-15 298.00 301.10 289.30 290.80 0.1M
2023-12-14 301.10 308.20 282.55 297.55 0.1M
2023-12-13 306.90 308.20 296.00 298.55 0.1M
2023-12-12 306.70 310.00 303.90 305.15 0.0M
2023-12-11 315.70 315.70 305.00 306.05 0.0M
2023-12-08 313.05 317.30 301.05 308.45 0.1M
2023-12-07 311.80 319.20 310.00 312.85 0.1M
2023-12-06 307.00 310.00 304.35 307.55 0.1M
2023-12-05 308.00 311.10 302.10 306.60 0.1M
2023-12-04 304.20 311.45 291.65 306.55 0.3M
2023-12-01 298.20 305.70 281.55 288.60 0.1M
2023-11-30 298.00 302.60 296.00 297.65 0.0M
2023-11-29 303.15 307.70 295.40 300.80 0.1M
2023-11-28 308.90 311.55 297.00 301.80 0.1M
2023-11-24 306.60 315.00 304.00 308.90 0.2M
2023-11-23 289.00 309.60 287.00 306.95 0.3M
2023-11-22 297.70 298.35 282.15 288.30 0.1M
2023-11-21 288.00 299.95 285.35 294.10 0.3M
2023-11-20 276.00 282.05 267.75 280.55 0.1M
2023-11-17 265.05 276.90 264.70 272.15 0.2M
2023-11-16 256.60 265.25 253.90 264.05 0.1M
2023-11-15 262.00 262.00 252.05 255.90 0.1M
2023-11-13 260.00 268.65 253.80 255.35 0.2M
2023-11-12 264.50 269.10 259.80 264.85 0.1M
2023-11-10 253.00 263.30 248.10 254.20 0.1M
2023-11-09 257.00 258.00 250.05 251.60 0.0M
2023-11-08 254.50 259.95 253.30 257.00 0.0M
2023-11-07 257.50 258.85 252.00 254.15 0.0M
2023-11-06 261.35 267.45 255.10 257.00 0.1M
2023-11-03 258.85 263.00 255.55 259.35 0.1M
2023-11-02 253.00 264.60 253.00 256.80 0.2M
2023-11-01 246.90 254.00 245.85 251.40 0.1M
2023-10-31 250.50 259.95 244.10 245.65 0.2M
2023-10-30 235.05 264.00 232.15 248.95 0.8M
2023-10-27 234.00 237.60 225.75 235.95 0.1M
2023-10-26 225.10 229.45 215.00 224.35 0.2M
2023-10-25 223.90 233.00 213.40 230.55 0.2M
2023-10-23 234.95 236.65 220.10 223.10 0.1M
2023-10-20 235.80 236.75 232.50 233.10 0.1M
2023-10-19 236.10 239.20 233.15 235.85 0.1M
2023-10-18 244.35 247.90 232.55 236.55 0.2M
2023-10-17 228.00 243.90 227.15 241.95 0.5M
2023-10-16 232.10 238.60 225.00 225.85 0.1M
2023-10-13 232.55 235.35 228.05 230.35 0.1M
2023-10-12 236.85 245.40 227.05 230.00 0.2M
2023-10-11 239.40 243.75 232.80 234.60 0.2M
2023-10-10 225.15 244.55 224.05 237.50 0.5M
2023-10-09 225.00 230.20 221.90 225.05 0.2M
2023-10-06 225.95 234.45 224.65 231.50 0.4M
2023-10-05 216.00 226.95 212.60 225.00 0.6M
2023-10-04 208.90 216.85 206.10 213.80 0.3M
2023-10-03 201.05 213.30 200.85 208.00 0.2M
2023-09-29 202.10 204.75 200.50 201.05 0.0M
2023-09-28 200.25 210.00 200.25 201.75 0.1M
2023-09-27 201.00 207.45 198.00 203.20 0.1M
2023-09-26 214.00 214.50 200.05 203.55 0.2M
2023-09-25 203.00 224.25 202.00 210.65 0.8M
2023-09-22 192.75 194.90 188.40 193.80 0.1M
2023-09-21 189.80 193.80 186.95 190.00 0.0M
2023-09-20 190.90 190.90 186.10 186.95 0.0M
2023-09-18 192.70 192.70 187.00 189.45 0.0M
2023-09-15 199.00 199.00 189.00 190.15 0.0M
2023-09-14 200.00 204.00 195.00 196.30 0.1M
2023-09-13 184.90 194.65 184.50 194.65 0.1M
2023-09-12 191.95 195.95 179.25 185.40 0.1M
2023-09-11 182.45 188.65 180.85 188.65 0.1M
2023-09-08 182.25 184.70 179.10 179.70 0.1M
2023-09-07 181.95 184.50 180.20 182.25 0.0M
2023-09-06 183.95 183.95 178.90 181.20 0.0M
2023-09-05 180.70 182.00 178.20 180.85 0.0M
2023-09-04 178.25 181.10 175.50 179.75 0.1M
2023-09-01 184.35 184.50 178.00 183.75 0.0M
2023-08-31 184.00 184.25 180.00 182.45 0.0M
2023-08-30 180.00 182.95 178.00 181.40 0.0M
2023-08-29 179.80 183.00 176.50 177.70 0.0M
2023-08-28 181.00 184.80 175.10 179.80 0.0M
2023-08-25 180.40 181.35 179.00 179.40 0.0M
2023-08-24 184.40 187.30 179.90 180.35 0.0M
2023-08-23 179.05 185.00 176.10 183.60 0.1M
2023-08-22 183.30 184.20 176.00 181.00 0.1M
2023-08-21 184.60 186.70 182.50 183.30 0.0M
2023-08-18 185.50 187.95 182.00 184.60 0.0M
2023-08-17 184.90 187.00 178.00 184.35 0.0M
2023-08-16 180.35 190.95 180.00 183.35 0.1M
2023-08-14 190.00 192.00 182.70 184.20 0.1M
2023-08-11 193.10 200.90 190.45 192.20 0.1M
2023-08-10 203.95 210.00 197.90 198.80 0.2M
2023-08-09 199.85 202.00 196.10 201.05 0.0M
2023-08-08 198.95 199.50 195.30 198.45 0.0M
2023-08-07 200.40 200.40 195.05 197.60 0.0M
2023-08-04 201.00 201.95 195.00 197.20 0.0M
2023-08-03 195.20 202.00 193.60 199.05 0.1M
2023-08-02 207.90 207.90 195.10 197.95 0.1M
2023-08-01 194.00 202.00 192.00 199.70 0.1M
2023-07-31 191.00 193.20 189.10 192.80 0.0M
2023-07-28 190.00 192.45 185.00 189.20 0.0M
2023-07-27 193.00 193.00 188.50 189.55 0.0M
2023-07-26 185.55 194.00 185.55 189.35 0.0M
2023-07-25 189.10 192.85 189.05 190.30 0.0M
2023-07-24 190.00 193.00 188.50 191.30 0.0M
2023-07-21 191.15 193.00 187.10 188.50 0.0M
2023-07-20 191.95 194.10 189.00 192.20 0.0M
2023-07-19 194.70 195.50 191.50 192.70 0.0M
2023-07-18 198.00 199.90 190.10 192.85 0.0M
2023-07-17 199.40 204.95 195.15 197.80 0.1M
2023-07-14 190.20 199.40 189.95 197.80 0.2M
2023-07-13 191.85 193.00 187.00 189.95 0.1M
2023-07-12 194.65 195.00 188.25 189.15 0.0M
2023-07-11 186.15 194.50 185.50 192.75 0.1M
2023-07-10 190.00 190.00 185.10 186.75 0.0M
2023-07-07 188.00 190.90 182.90 188.80 0.1M
2023-07-06 189.70 191.45 186.00 187.25 0.1M
2023-07-05 190.00 190.90 187.00 188.70 0.0M
2023-07-04 189.50 194.95 188.35 190.40 0.0M
2023-07-03 195.95 195.95 185.10 187.30 0.1M
2023-06-30 186.00 196.50 186.00 192.95 0.0M
2023-06-28 192.65 196.95 188.50 189.85 0.0M
2023-06-27 191.10 197.00 191.10 193.75 0.1M
2023-06-26 199.95 203.90 195.35 197.25 0.1M
2023-06-23 187.50 196.85 182.00 196.85 0.1M
2023-06-22 193.00 196.85 186.30 187.50 0.1M
2023-06-21 200.50 202.95 194.00 195.05 0.1M
2023-06-20 192.00 200.65 190.80 199.05 0.1M
2023-06-19 208.70 214.50 198.95 200.85 0.9M
2023-06-16 202.00 219.00 202.00 208.70 5.2M
2023-06-15 156.20 186.00 153.55 186.00 1.7M
2023-06-14 155.95 157.65 151.95 155.00 0.2M
2023-06-13 150.20 156.90 150.15 154.10 0.2M
2023-06-12 148.05 151.70 148.00 149.05 0.1M
2023-06-09 153.15 153.15 149.10 149.80 0.1M
2023-06-08 155.60 156.05 151.05 151.95 0.1M
2023-06-07 151.45 156.50 151.45 154.85 0.1M
2023-06-06 154.70 157.90 150.50 153.00 0.2M
2023-06-05 149.95 154.95 149.10 153.10 0.2M
2023-06-02 144.50 150.80 143.10 148.75 0.2M
2023-06-01 141.70 145.80 141.70 143.10 0.1M
2023-05-31 147.00 149.05 142.10 142.95 0.1M
2023-05-30 147.05 149.95 143.55 145.90 0.2M
2023-05-29 150.00 152.00 145.50 146.70 0.3M
2023-05-26 153.50 157.00 152.50 154.70 0.1M
2023-05-25 153.50 157.40 150.10 152.00 0.1M
2023-05-24 153.15 158.45 153.00 153.55 0.1M
2023-05-23 151.50 160.75 151.50 155.65 0.2M
2023-05-22 151.90 154.15 148.10 150.00 0.2M
2023-05-19 157.55 159.15 150.85 151.85 0.2M
2023-05-18 159.80 162.90 154.00 155.80 0.2M
2023-05-17 157.10 162.30 156.60 159.80 0.3M
2023-05-16 167.60 171.90 153.10 156.95 0.6M
2023-05-15 159.90 171.55 159.90 167.00 0.6M
2023-05-12 154.45 164.40 152.55 159.15 0.4M
2023-05-11 156.00 159.85 153.10 153.70 0.2M
2023-05-10 153.90 159.50 148.70 156.15 0.4M
2023-05-09 152.95 156.10 147.80 152.75 0.5M
2023-05-08 145.85 166.30 145.85 152.10 1.6M
2023-05-05 151.60 151.60 143.50 144.60 0.2M
2023-05-04 150.00 155.85 148.00 149.35 0.4M
2023-05-03 146.55 156.65 143.10 150.75 1.4M
2023-05-02 131.40 148.90 131.40 147.25 1.6M
2023-04-28 128.45 134.35 126.05 130.45 0.2M
2023-04-27 129.95 130.50 126.55 127.20 0.1M
2023-04-26 129.00 133.90 128.00 128.85 0.1M
2023-04-25 129.80 131.15 128.15 128.95 0.1M
2023-04-24 128.00 132.95 126.65 128.50 0.1M
2023-04-21 131.80 133.25 125.40 126.15 0.1M
2023-04-20 134.90 134.90 131.00 131.90 0.1M
2023-04-19 133.65 135.30 130.15 132.55 0.1M
2023-04-18 134.70 137.30 132.00 133.75 0.2M
2023-04-17 132.00 135.60 129.90 132.60 0.2M
2023-04-13 126.60 135.00 123.85 132.00 0.5M
2023-04-12 124.85 133.30 120.05 126.30 0.5M
2023-04-11 122.20 127.00 119.80 123.45 0.4M
2023-04-10 116.30 123.00 113.85 119.20 0.2M
2023-04-06 115.05 118.60 113.05 116.30 0.1M
2023-04-05 112.60 114.15 111.50 113.35 0.1M
2023-04-03 112.15 113.50 108.15 112.60 0.1M
2023-03-31 108.80 111.90 108.80 110.00 0.1M
2023-03-29 104.10 109.40 104.10 107.45 0.1M
2023-03-28 109.80 110.05 104.00 105.45 0.1M
2023-03-27 113.00 114.15 108.75 110.20 0.1M
2023-03-24 117.60 117.80 111.70 112.35 0.3M
2023-03-23 123.35 123.55 114.90 115.85 0.2M
2023-03-22 115.30 124.75 115.30 121.55 0.2M
2023-03-21 117.00 118.90 111.35 114.90 0.1M
2023-03-20 118.75 121.40 114.05 115.35 0.1M
2023-03-17 122.95 124.80 119.80 120.30 0.1M
2023-03-16 121.50 126.20 116.60 121.15 0.2M
2023-03-15 122.00 123.90 117.45 122.15 0.1M
2023-03-14 121.80 124.80 115.15 119.50 0.1M
2023-03-13 133.80 133.90 122.55 123.65 0.2M
2023-03-10 133.00 138.50 129.25 130.35 0.5M
2023-03-09 119.00 129.25 118.00 129.25 0.5M
2023-03-08 114.50 118.50 114.35 117.50 0.2M
2023-03-06 114.40 114.55 111.50 112.35 0.0M
2023-03-03 115.00 115.75 112.15 112.75 0.0M
2023-03-02 112.50 115.75 110.10 114.60 0.0M
2023-03-01 109.40 112.50 109.25 110.75 0.0M
2023-02-28 111.15 113.30 108.25 109.20 0.0M
2023-02-27 115.90 115.90 109.80 110.65 0.1M
2023-02-24 113.35 116.00 112.75 114.00 0.0M
2023-02-23 112.50 114.00 111.50 113.10 0.0M
2023-02-22 115.00 116.00 111.25 112.80 0.1M
2023-02-21 117.00 119.00 114.25 115.40 0.0M
2023-02-20 116.50 118.40 114.05 115.35 0.1M
2023-02-17 112.75 116.95 112.75 115.75 0.1M
2023-02-16 116.00 119.90 112.60 114.35 0.1M
2023-02-15 115.95 115.95 110.65 112.40 0.1M
2023-02-14 114.15 124.00 111.60 114.95 0.2M
2023-02-13 112.15 115.00 112.00 114.00 0.0M
2023-02-10 114.10 118.00 112.75 114.35 0.1M
2023-02-09 111.90 116.30 111.50 114.15 0.1M
2023-02-08 110.90 111.80 110.20 110.90 0.0M
2023-02-07 108.75 113.00 108.75 110.50 0.0M
2023-02-06 111.10 112.60 109.20 109.95 0.0M
2023-02-03 112.85 112.85 108.55 110.50 0.0M
2023-02-02 109.15 114.50 109.15 110.45 0.1M
2023-02-01 114.65 115.75 110.10 110.50 0.0M
2023-01-31 111.00 114.00 109.85 113.40 0.0M
2023-01-30 109.05 112.95 109.05 110.30 0.0M
2023-01-27 113.00 113.00 106.90 109.45 0.1M
2023-01-25 115.90 115.90 111.15 112.50 0.0M
2023-01-24 117.00 117.00 113.60 114.05 0.0M
2023-01-23 119.00 119.05 112.45 114.05 0.0M
2023-01-20 119.60 119.60 117.10 118.10 0.0M
2023-01-19 118.15 119.40 116.90 118.20 0.1M
2023-01-18 119.10 121.80 117.75 118.15 0.1M
2023-01-17 120.00 122.75 115.30 121.15 0.1M
2023-01-16 124.00 124.60 118.80 119.20 0.1M
2023-01-13 123.00 124.90 119.00 121.40 0.2M
2023-01-12 111.60 120.10 110.65 120.10 0.3M
2023-01-11 120.80 121.85 114.40 114.40 0.2M
2023-01-10 120.40 120.40 120.40 120.40 0.1M
2023-01-09 110.50 114.70 107.65 114.70 0.1M
2023-01-06 110.35 110.35 107.70 109.25 0.0M
2023-01-05 111.00 111.20 107.00 109.20 0.0M
2023-01-04 107.60 111.00 106.10 109.85 0.1M
2023-01-03 109.90 109.90 107.35 107.90 0.1M
2023-01-02 107.50 110.00 105.50 108.90 0.1M