Price Data Selection & Download
Lokesh Machines Share Price All Time Records & Statistics (May 2006 - Sep 2026)
4940 daily OHLCV records on NSE from May 2006 to Sept. 2026. Analyse LOKESHMACH promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹475.75
April 18, 2024
NSE Exchange
Share Price All Time Low
₹13.00
March 23, 2020
NSE Exchange
Highest Volume Trading Day
5,847,801
May 05, 2006 • ₹227.40
NSE Exchange
Share Price History Data (May 2006 - Sep 2026)
LOKESHMACH daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹333.20 | ₹352.20 | ₹332.90 | ₹344.80 | 15,887 |
| 2026-09-17 | ₹345.60 | ₹354.35 | ₹342.00 | ₹343.30 | 21,296 |
| 2026-09-16 | ₹333.00 | ₹354.80 | ₹322.45 | ₹348.25 | 55,160 |
| 2026-09-15 | ₹343.15 | ₹350.75 | ₹330.00 | ₹332.20 | 24,268 |
| 2026-09-11 | ₹345.80 | ₹354.90 | ₹336.55 | ₹347.15 | 33,450 |
| 2026-09-10 | ₹358.60 | ₹359.90 | ₹345.00 | ₹347.25 | 31,555 |
| 2026-09-09 | ₹365.00 | ₹365.00 | ₹351.80 | ₹356.85 | 27,167 |
| 2026-09-08 | ₹359.85 | ₹371.60 | ₹348.45 | ₹363.50 | 66,524 |
| 2026-09-07 | ₹373.70 | ₹374.45 | ₹355.10 | ₹357.70 | 47,124 |
| 2026-09-04 | ₹378.80 | ₹378.80 | ₹362.20 | ₹364.60 | 56,473 |
| 2026-09-03 | ₹341.00 | ₹385.80 | ₹341.00 | ₹360.30 | 212,043 |
| 2026-09-02 | ₹345.00 | ₹345.05 | ₹334.00 | ₹339.90 | 25,446 |
| 2026-09-01 | ₹341.70 | ₹354.80 | ₹332.30 | ₹346.25 | 94,109 |
| 2026-08-31 | ₹317.00 | ₹374.80 | ₹317.00 | ₹345.25 | 351,870 |
| 2026-08-28 | ₹297.70 | ₹312.45 | ₹297.70 | ₹312.45 | 33,244 |
| 2026-08-27 | ₹304.20 | ₹309.90 | ₹296.10 | ₹297.60 | 40,611 |
| 2026-08-26 | ₹313.00 | ₹317.40 | ₹300.00 | ₹308.95 | 39,363 |
| 2026-08-25 | ₹320.20 | ₹326.90 | ₹308.55 | ₹313.00 | 11,793 |
| 2026-08-24 | ₹320.00 | ₹329.90 | ₹315.25 | ₹320.20 | 18,003 |
| 2026-04-21 | ₹279.03 | ₹286.80 | ₹275.53 | ₹277.27 | 88,003 |
| 2026-04-20 | ₹279.00 | ₹284.80 | ₹270.50 | ₹279.03 | 89,437 |
| 2026-04-17 | ₹268.20 | ₹282.60 | ₹262.09 | ₹275.27 | 195,530 |
| 2026-04-16 | ₹277.20 | ₹279.93 | ₹261.60 | ₹262.64 | 124,602 |
| 2026-04-15 | ₹266.80 | ₹283.00 | ₹264.30 | ₹276.27 | 326,397 |
| 2026-04-13 | ₹233.78 | ₹264.00 | ₹220.39 | ₹258.11 | 316,720 |
| 2026-04-10 | ₹224.00 | ₹236.00 | ₹220.90 | ₹233.78 | 111,838 |
| 2026-04-09 | ₹224.70 | ₹224.70 | ₹216.80 | ₹221.32 | 54,590 |
| 2026-04-08 | ₹224.35 | ₹224.60 | ₹216.30 | ₹220.17 | 56,170 |
| 2026-04-07 | ₹218.63 | ₹218.63 | ₹211.52 | ₹216.04 | 40,160 |
| 2026-04-06 | ₹215.00 | ₹221.30 | ₹215.00 | ₹218.62 | 63,990 |
| 2026-04-02 | ₹206.00 | ₹216.40 | ₹202.90 | ₹214.23 | 48,797 |
| 2026-04-01 | ₹207.99 | ₹212.00 | ₹201.50 | ₹209.25 | 68,096 |
| 2026-03-30 | ₹204.99 | ₹206.00 | ₹198.02 | ₹201.50 | 85,780 |
| 2026-03-27 | ₹202.00 | ₹208.15 | ₹196.00 | ₹205.01 | 138,030 |
| 2026-03-25 | ₹190.25 | ₹207.00 | ₹183.20 | ₹201.67 | 330,042 |
| 2026-03-24 | ₹193.22 | ₹202.49 | ₹189.00 | ₹190.25 | 119,685 |
| 2026-03-23 | ₹195.07 | ₹197.99 | ₹190.95 | ₹191.45 | 52,881 |
| 2026-03-20 | ₹197.01 | ₹205.35 | ₹197.01 | ₹198.33 | 51,806 |
| 2026-03-19 | ₹204.15 | ₹206.01 | ₹197.42 | ₹199.40 | 49,421 |
| 2026-03-18 | ₹204.90 | ₹211.00 | ₹203.20 | ₹207.10 | 60,671 |
| 2026-03-17 | ₹203.51 | ₹208.45 | ₹197.50 | ₹199.80 | 54,389 |
| 2026-03-16 | ₹200.00 | ₹208.00 | ₹193.80 | ₹203.60 | 98,616 |
| 2026-03-13 | ₹205.50 | ₹209.66 | ₹196.50 | ₹199.10 | 64,545 |
| 2026-03-12 | ₹205.55 | ₹214.90 | ₹198.00 | ₹210.50 | 91,553 |
| 2026-03-11 | ₹219.00 | ₹222.95 | ₹200.00 | ₹209.76 | 224,824 |
| 2026-03-10 | ₹214.00 | ₹224.19 | ₹212.48 | ₹216.23 | 137,945 |
| 2026-03-09 | ₹232.00 | ₹232.00 | ₹197.01 | ₹208.97 | 287,222 |
| 2026-03-06 | ₹200.00 | ₹224.00 | ₹194.41 | ₹205.61 | 655,464 |
| 2026-03-05 | ₹187.05 | ₹198.70 | ₹187.05 | ₹196.47 | 110,647 |
| 2026-03-04 | ₹180.00 | ₹194.00 | ₹180.00 | ₹186.82 | 61,853 |
| 2026-03-02 | ₹176.80 | ₹184.00 | ₹170.21 | ₹182.46 | 43,412 |
| 2026-02-27 | ₹184.26 | ₹186.29 | ₹181.26 | ₹185.11 | 41,322 |
| 2026-02-26 | ₹177.00 | ₹185.00 | ₹175.20 | ₹184.26 | 39,297 |
| 2026-02-25 | ₹179.00 | ₹183.00 | ₹178.57 | ₹181.54 | 46,752 |
| 2026-02-24 | ₹182.00 | ₹182.00 | ₹179.14 | ₹180.97 | 19,833 |
| 2026-02-23 | ₹180.50 | ₹182.70 | ₹177.37 | ₹181.07 | 56,092 |
| 2026-02-20 | ₹180.00 | ₹182.35 | ₹176.83 | ₹180.64 | 22,023 |
| 2026-02-19 | ₹175.30 | ₹181.98 | ₹175.30 | ₹179.99 | 27,701 |
| 2026-02-18 | ₹177.56 | ₹184.10 | ₹176.99 | ₹180.93 | 41,763 |
| 2026-02-17 | ₹182.00 | ₹183.50 | ₹173.16 | ₹178.46 | 48,735 |
| 2026-02-16 | ₹179.80 | ₹180.17 | ₹172.50 | ₹179.45 | 38,072 |
| 2026-02-13 | ₹179.00 | ₹183.90 | ₹176.15 | ₹177.52 | 63,823 |
| 2026-02-12 | ₹177.00 | ₹184.36 | ₹177.00 | ₹178.50 | 24,559 |
| 2026-02-11 | ₹180.17 | ₹185.84 | ₹176.08 | ₹180.76 | 57,173 |
| 2026-02-10 | ₹180.35 | ₹181.80 | ₹176.00 | ₹180.17 | 30,043 |
| 2026-02-09 | ₹173.90 | ₹181.00 | ₹171.13 | ₹179.68 | 71,301 |
| 2026-02-06 | ₹173.31 | ₹175.36 | ₹169.78 | ₹170.60 | 13,830 |
| 2026-02-05 | ₹176.55 | ₹178.65 | ₹171.10 | ₹173.39 | 24,732 |
| 2026-02-04 | ₹173.35 | ₹177.90 | ₹173.35 | ₹176.63 | 19,965 |
| 2026-02-03 | ₹180.90 | ₹183.90 | ₹175.00 | ₹175.60 | 53,324 |
| 2026-02-02 | ₹171.00 | ₹179.95 | ₹167.20 | ₹176.92 | 84,711 |
| 2026-02-01 | ₹173.50 | ₹179.80 | ₹167.00 | ₹170.64 | 49,044 |
| 2026-01-30 | ₹171.26 | ₹178.50 | ₹170.52 | ₹174.93 | 68,301 |
| 2026-01-29 | ₹169.00 | ₹173.40 | ₹165.51 | ₹171.74 | 40,490 |
| 2026-01-28 | ₹158.00 | ₹168.55 | ₹158.00 | ₹167.37 | 52,619 |
| 2026-01-27 | ₹154.00 | ₹163.00 | ₹151.10 | ₹158.52 | 51,446 |
| 2026-01-23 | ₹165.80 | ₹165.80 | ₹151.06 | ₹154.63 | 48,118 |
| 2026-01-22 | ₹165.00 | ₹167.83 | ₹163.01 | ₹164.38 | 37,813 |
| 2026-01-21 | ₹163.99 | ₹169.00 | ₹160.00 | ₹162.91 | 77,412 |
| 2026-01-20 | ₹176.80 | ₹176.80 | ₹162.20 | ₹164.29 | 133,312 |
| 2026-01-19 | ₹190.00 | ₹194.80 | ₹175.15 | ₹177.75 | 107,769 |
| 2026-01-16 | ₹185.54 | ₹194.70 | ₹185.53 | ₹190.60 | 111,326 |
| 2026-01-14 | ₹180.80 | ₹186.90 | ₹170.00 | ₹184.61 | 106,175 |
| 2026-01-13 | ₹178.30 | ₹187.97 | ₹178.30 | ₹180.32 | 88,204 |
| 2026-01-12 | ₹185.00 | ₹185.69 | ₹178.10 | ₹179.29 | 75,929 |
| 2026-01-09 | ₹176.15 | ₹189.95 | ₹176.14 | ₹186.40 | 143,574 |
| 2026-01-08 | ₹179.50 | ₹182.29 | ₹175.00 | ₹176.08 | 87,226 |
| 2026-01-07 | ₹183.47 | ₹186.95 | ₹177.42 | ₹180.56 | 130,909 |
| 2026-01-06 | ₹190.52 | ₹191.90 | ₹184.00 | ₹186.99 | 231,827 |
| 2026-01-05 | ₹180.50 | ₹194.69 | ₹173.40 | ₹190.52 | 1,715,675 |
| 2026-01-02 | ₹170.99 | ₹174.69 | ₹168.11 | ₹169.35 | 17,109 |
| 2026-01-01 | ₹166.49 | ₹175.01 | ₹163.52 | ₹170.44 | 121,928 |
Lokesh Machines Share Price Performance Analysis (May 2006 - Sep 2026)
LOKESHMACH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+102.30%
₹170.44 → ₹344.80
Year to Date
Price Volatility
28.63%
Medium Volatility
Year to Date
Average Daily Volume
106,845
Year to Date Average
NSE Exchange
Lokesh Machines Share Price History – Frequently Asked Questions
Common questions about LOKESHMACH historical data and records. Review LOKESHMACH PE ratio trends to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Lokesh Machines (LOKESHMACH)?
The all-time high share price of Lokesh Machines was ₹475.75 recorded on April 18, 2024 on the NSE exchange.
What is the all-time low share price of Lokesh Machines (LOKESHMACH)?
The all-time low share price of Lokesh Machines was ₹13.0 recorded on March 23, 2020 on the NSE exchange.
How can I download LOKESHMACH historical share price data?
You can download Lokesh Machines historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LOKESHMACH shares?
The highest trading volume day for Lokesh Machines was 5,847,801 shares traded on May 05, 2006 on the NSE exchange, with share price at ₹227.4.