Lokesh Machines Ltd

LOMA
🏛️ India →
191.35
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 107.85 107.85 102.90 105.45 0.0M
2022-12-29 102.00 105.00 100.65 103.05 0.0M
2022-12-28 97.70 102.40 97.00 101.50 0.0M
2022-12-27 99.65 99.65 95.50 97.85 0.0M
2022-12-26 88.55 97.40 88.55 96.10 0.0M
2022-12-23 96.25 96.30 92.70 93.05 0.0M
2022-12-22 102.00 103.00 97.00 97.55 0.0M
2022-12-21 103.95 103.95 100.40 101.50 0.0M
2022-12-20 105.10 105.60 101.70 102.05 0.0M
2022-12-19 107.65 109.55 104.00 104.15 0.0M
2022-12-16 105.10 107.10 104.90 106.10 0.0M
2022-12-15 105.35 105.90 102.50 103.05 0.0M
2022-12-14 101.75 105.85 100.95 103.10 0.0M
2022-12-13 105.90 106.60 101.60 101.80 0.0M
2022-12-12 104.80 106.05 103.40 105.85 0.0M
2022-12-09 105.65 108.00 101.15 104.30 0.0M
2022-12-08 109.05 109.70 106.05 106.45 0.0M
2022-12-07 108.05 112.45 107.00 107.40 0.0M
2022-12-06 100.40 107.75 100.40 107.75 0.0M
2022-12-05 104.00 105.00 101.55 102.65 0.0M
2022-12-02 103.30 105.00 101.05 104.05 0.0M
2022-12-01 101.00 104.45 100.25 103.70 0.0M
2022-11-30 100.15 102.80 100.15 101.60 0.0M
2022-11-29 102.80 103.85 100.35 101.60 0.0M
2022-11-28 100.20 103.50 100.15 103.00 0.0M
2022-11-25 103.00 104.70 100.70 102.80 0.0M
2022-11-24 100.05 103.70 98.25 102.85 0.0M
2022-11-23 100.05 103.60 100.00 101.75 0.0M
2022-11-22 104.05 106.90 101.00 101.85 0.0M
2022-11-21 106.00 110.00 103.90 106.25 0.0M
2022-11-18 107.50 109.50 105.00 108.00 0.0M
2022-11-17 106.15 111.45 103.10 109.85 0.0M
2022-11-16 110.95 111.40 108.10 108.15 0.0M
2022-11-15 112.70 112.70 107.00 109.40 0.0M
2022-11-14 112.00 112.00 109.00 110.10 0.0M
2022-11-11 112.00 113.90 111.00 111.05 0.0M
2022-11-10 116.95 116.95 111.10 112.20 0.0M
2022-11-09 109.55 115.30 109.55 115.30 0.0M
2022-11-07 112.00 113.95 107.65 109.85 0.0M
2022-11-04 112.00 113.85 107.25 110.25 0.0M
2022-11-03 113.95 113.95 109.20 112.00 0.0M
2022-11-02 112.90 114.15 110.00 112.85 0.0M
2022-11-01 113.95 113.95 107.25 112.40 0.0M
2022-10-31 113.00 115.00 110.00 111.15 0.0M
2022-10-28 110.75 114.10 110.75 113.35 0.0M
2022-10-27 112.00 117.00 109.45 111.20 0.0M
2022-10-25 121.90 121.90 115.20 115.20 0.0M
2022-10-24 121.25 121.25 117.55 121.25 0.0M
2022-10-21 115.50 115.50 115.50 115.50 0.0M
2022-10-20 106.50 110.05 106.50 110.00 0.0M
2022-10-19 106.10 106.50 101.35 104.85 0.0M
2022-10-18 105.00 107.00 101.30 104.35 0.0M
2022-10-17 102.50 106.50 101.30 105.00 0.0M
2022-10-14 108.00 110.00 103.55 104.95 0.0M
2022-10-13 104.95 107.50 104.15 105.90 0.0M
2022-10-12 105.60 109.85 103.40 104.70 0.0M
2022-10-11 105.30 110.50 104.00 108.60 0.0M
2022-10-10 109.30 112.00 107.00 107.10 0.0M
2022-10-07 107.60 112.90 106.30 108.60 0.0M
2022-10-06 115.90 116.00 109.05 111.20 0.0M
2022-10-04 114.80 115.00 107.00 113.00 0.0M
2022-10-03 104.35 109.55 100.55 109.55 0.0M
2022-09-30 105.90 105.90 100.50 104.35 0.0M
2022-09-29 104.00 106.00 103.00 103.10 0.0M
2022-09-28 102.50 107.65 101.00 102.85 0.0M
2022-09-27 105.00 110.00 101.45 103.10 0.0M
2022-09-26 113.00 113.00 105.55 106.15 0.0M
2022-09-23 109.25 114.65 109.25 111.10 0.0M
2022-09-22 110.70 114.70 109.00 110.55 0.0M
2022-09-21 117.80 117.80 112.05 112.95 0.0M
2022-09-20 114.50 120.90 112.80 116.65 0.0M
2022-09-19 116.05 121.00 113.25 118.70 0.0M
2022-09-16 125.70 125.70 117.50 119.20 0.0M
2022-09-15 127.20 129.70 121.10 123.65 0.0M
2022-09-14 129.95 131.95 123.55 127.20 0.0M
2022-09-13 133.45 133.45 128.00 129.95 0.0M
2022-09-12 129.60 134.35 128.10 130.80 0.0M
2022-09-09 135.00 135.00 123.95 128.15 0.1M
2022-09-08 139.90 139.90 130.00 130.95 0.0M
2022-09-07 131.25 136.00 128.55 134.70 0.0M
2022-09-06 130.50 134.20 123.05 131.35 0.0M
2022-09-05 143.50 145.15 127.30 130.15 0.1M
2022-09-02 129.00 140.00 129.00 140.00 0.2M
2022-09-01 124.60 129.95 121.95 127.30 0.1M
2022-08-30 122.70 128.50 118.35 124.40 0.3M
2022-08-29 96.15 117.65 95.95 117.65 0.2M
2022-08-26 90.15 99.75 88.40 98.05 0.1M
2022-08-25 88.10 92.60 88.10 89.80 0.0M
2022-08-24 85.50 89.70 85.50 87.55 0.0M
2022-08-23 84.75 87.00 84.70 85.15 0.0M
2022-08-22 87.55 87.55 83.65 85.70 0.0M
2022-08-19 88.15 89.30 85.65 87.25 0.0M
2022-08-18 86.55 88.30 86.05 87.55 0.0M
2022-08-17 84.25 88.50 84.20 86.35 0.0M
2022-08-16 88.00 88.00 82.25 83.05 0.0M
2022-08-12 93.70 93.70 85.00 86.05 0.1M
2022-08-11 104.00 108.00 92.35 93.70 0.1M
2022-08-10 92.80 106.00 92.55 102.85 0.1M
2022-08-08 91.00 99.00 90.85 92.20 0.0M
2022-08-05 92.85 94.60 91.00 91.50 0.0M
2022-08-04 89.45 95.50 89.45 92.80 0.0M
2022-08-03 90.25 91.65 88.10 89.60 0.0M
2022-08-02 91.30 91.90 90.00 90.15 0.0M
2022-08-01 89.15 93.10 88.50 91.25 0.0M
2022-07-29 90.25 90.50 87.55 88.95 0.0M
2022-07-28 90.10 92.80 88.95 90.40 0.0M
2022-07-27 90.20 92.15 89.45 90.00 0.0M
2022-07-26 94.05 96.80 90.00 90.30 0.0M
2022-07-25 86.60 97.95 86.60 94.10 0.1M
2022-07-22 88.85 88.85 85.90 87.65 0.0M
2022-07-21 87.10 89.50 85.20 89.35 0.0M
2022-07-20 87.50 89.50 85.15 85.80 0.0M
2022-07-19 86.00 87.50 84.95 86.05 0.0M
2022-07-18 85.80 86.50 83.70 85.85 0.0M
2022-07-15 86.00 89.20 83.00 84.85 0.0M
2022-07-14 84.40 84.70 82.00 82.35 0.0M
2022-07-13 80.90 84.70 79.45 83.40 0.0M
2022-07-12 82.00 82.00 77.95 80.40 0.0M
2022-07-11 75.00 81.25 74.20 79.40 0.0M
2022-07-08 74.40 75.95 73.00 73.55 0.0M
2022-07-07 74.25 75.70 72.85 74.80 0.0M
2022-07-06 73.05 74.30 71.45 73.55 0.0M
2022-07-05 74.45 75.80 72.85 73.25 0.0M
2022-07-04 74.30 74.55 73.55 74.00 0.0M
2022-07-01 75.70 75.95 73.50 73.50 0.0M
2022-06-30 77.65 77.65 74.45 75.45 0.0M
2022-06-29 77.00 78.60 75.35 76.50 0.0M
2022-06-28 76.00 79.00 74.45 78.30 0.0M
2022-06-27 74.30 77.00 73.80 76.40 0.0M
2022-06-24 72.05 76.95 71.45 74.40 0.0M
2022-06-23 71.35 72.05 70.65 71.25 0.0M
2022-06-22 71.90 73.95 69.65 70.95 0.0M
2022-06-21 66.85 71.85 64.95 70.85 0.0M
2022-06-20 67.90 71.35 64.30 66.20 0.0M
2022-06-17 70.35 70.35 67.90 69.00 0.0M
2022-06-16 74.20 74.30 68.10 69.30 0.0M
2022-06-15 74.90 74.90 73.50 73.70 0.0M
2022-06-14 75.45 77.50 73.15 73.70 0.0M
2022-06-13 77.40 78.90 76.20 77.30 0.0M
2022-06-10 76.50 80.90 76.50 80.15 0.0M
2022-06-09 80.45 80.65 79.55 80.00 0.0M
2022-06-08 79.20 81.50 79.20 79.55 0.0M
2022-06-07 78.15 79.75 78.10 78.95 0.0M
2022-06-06 79.00 80.35 77.60 79.00 0.0M
2022-06-03 80.40 82.40 79.50 79.65 0.0M
2022-06-02 79.00 79.90 77.50 79.35 0.0M
2022-06-01 80.85 81.00 77.50 78.35 0.0M
2022-05-31 79.65 81.95 75.50 79.30 0.0M
2022-05-30 80.50 81.40 79.05 79.75 0.0M
2022-05-27 82.05 83.30 78.95 79.45 0.0M
2022-05-26 80.05 83.25 78.30 81.40 0.0M
2022-05-25 83.10 83.10 79.25 80.00 0.0M
2022-05-24 85.40 85.90 83.95 84.85 0.0M
2022-05-23 87.35 87.40 84.15 86.05 0.0M
2022-05-20 78.00 87.80 78.00 86.30 0.0M
2022-05-19 77.35 78.75 77.00 78.40 0.0M
2022-05-18 88.90 88.90 79.10 79.65 0.0M
2022-05-17 77.35 79.95 77.10 79.10 0.0M
2022-05-16 80.00 80.00 74.85 75.95 0.0M
2022-05-13 82.00 82.00 74.45 75.95 0.0M
2022-05-12 73.20 79.30 71.85 73.15 0.0M
2022-05-11 78.70 80.45 76.75 78.15 0.0M
2022-05-10 79.60 81.95 77.65 78.90 0.0M
2022-05-09 67.10 81.50 67.10 78.95 0.0M
2022-05-06 83.70 84.10 80.35 82.10 0.0M
2022-05-05 88.25 89.30 84.40 84.75 0.0M
2022-05-04 87.10 91.45 85.25 87.25 0.0M
2022-05-02 89.50 91.20 87.85 88.40 0.0M
2022-04-29 96.40 96.40 89.05 90.25 0.0M
2022-04-28 93.35 98.95 91.10 92.40 0.0M
2022-04-27 92.30 94.00 91.00 91.45 0.0M
2022-04-26 96.05 96.25 91.70 91.95 0.0M
2022-04-25 95.25 95.25 92.70 93.60 0.0M
2022-04-22 94.50 98.70 94.45 96.20 0.0M
2022-04-21 90.50 97.65 90.50 94.95 0.0M
2022-04-20 98.00 98.00 92.85 93.85 0.0M
2022-04-19 101.60 102.35 87.90 92.80 0.0M
2022-04-18 100.00 101.00 97.15 98.65 0.0M
2022-04-13 95.35 104.75 95.35 100.75 0.1M
2022-04-12 96.00 97.70 93.50 95.00 0.0M
2022-04-11 100.50 100.75 97.75 98.00 0.0M
2022-04-08 101.80 105.50 99.00 100.50 0.1M
2022-04-07 101.35 108.80 97.50 100.85 0.2M
2022-04-06 80.40 97.00 80.40 97.00 0.2M
2022-04-05 79.50 81.70 79.45 80.85 0.0M
2022-04-04 81.50 83.00 79.45 80.05 0.0M
2022-04-01 77.10 81.35 77.10 80.05 0.0M
2022-03-31 77.95 78.70 76.70 77.35 0.0M
2022-03-30 83.00 83.00 76.75 77.30 0.0M
2022-03-29 78.90 78.90 77.00 77.05 0.0M
2022-03-28 79.00 79.05 74.95 78.55 0.0M
2022-03-25 80.70 81.20 78.00 78.85 0.0M
2022-03-24 80.70 82.70 79.85 80.55 0.0M
2022-03-23 80.95 84.80 78.55 82.25 0.1M
2022-03-22 82.15 83.15 79.65 80.85 0.0M
2022-03-21 81.60 83.50 80.20 80.90 0.0M
2022-03-17 78.45 85.00 78.45 82.50 0.1M
2022-03-16 80.30 82.10 76.70 78.05 0.0M
2022-03-15 87.00 87.00 76.75 78.20 0.0M
2022-03-14 82.00 85.05 79.95 82.95 0.0M
2022-03-11 78.60 81.45 78.20 79.85 0.0M
2022-03-10 76.70 79.80 76.00 77.80 0.0M
2022-03-09 73.60 76.80 73.60 74.25 0.0M
2022-03-08 73.20 75.00 71.20 73.25 0.0M
2022-03-07 73.15 75.10 71.05 73.40 0.0M
2022-03-04 74.95 78.00 73.00 73.90 0.0M
2022-03-03 68.95 80.80 68.40 75.90 0.1M
2022-03-02 67.45 69.15 67.05 67.90 0.0M
2022-02-28 66.15 68.15 65.60 67.40 0.0M
2022-02-25 65.70 69.20 65.35 67.25 0.0M
2022-02-24 79.95 79.95 62.20 62.70 0.0M
2022-02-23 70.95 72.60 68.30 68.80 0.0M
2022-02-22 69.85 71.50 68.00 69.50 0.0M
2022-02-21 73.95 74.30 71.80 72.60 0.0M
2022-02-18 76.35 78.05 74.80 74.85 0.0M
2022-02-17 77.80 79.50 75.70 76.40 0.0M
2022-02-16 72.50 83.50 72.50 77.35 0.0M
2022-02-15 78.95 78.95 68.85 74.65 0.0M
2022-02-14 76.50 76.50 71.30 72.10 0.0M
2022-02-11 78.05 79.20 76.40 77.55 0.0M
2022-02-10 76.20 82.60 76.20 78.70 0.0M
2022-02-09 81.65 83.95 79.80 80.95 0.0M
2022-02-08 85.15 85.15 77.70 82.30 0.0M
2022-02-07 84.20 88.25 80.60 83.75 0.0M
2022-02-04 84.40 85.20 80.45 82.85 0.0M
2022-02-03 78.45 84.40 77.10 84.00 0.1M
2022-02-02 72.90 78.45 72.00 76.75 0.1M
2022-02-01 74.30 75.00 70.50 71.35 0.0M
2022-01-31 75.55 75.85 72.05 74.30 0.0M
2022-01-28 77.00 78.25 73.00 73.15 0.0M
2022-01-27 74.35 77.10 74.30 75.60 0.0M
2022-01-25 72.45 77.60 71.00 76.95 0.0M
2022-01-24 79.50 85.25 71.30 72.65 0.1M
2022-01-21 75.10 81.20 75.10 78.95 0.0M
2022-01-20 83.65 83.65 79.10 80.05 0.0M
2022-01-19 81.70 83.75 78.35 79.05 0.0M
2022-01-18 77.00 86.40 77.00 82.90 0.1M
2022-01-17 87.50 87.50 80.00 80.40 0.0M
2022-01-14 75.75 83.40 75.75 83.40 0.0M
2022-01-13 74.10 77.70 74.10 75.85 0.0M
2022-01-12 77.90 79.05 74.00 77.70 0.0M
2022-01-11 80.10 81.25 73.60 78.05 0.1M
2022-01-10 82.35 82.75 78.00 80.35 0.0M
2022-01-07 82.75 86.30 81.75 82.35 0.0M
2022-01-06 81.20 84.40 78.70 80.85 0.0M
2022-01-05 83.45 84.90 80.60 81.55 0.0M
2022-01-04 83.25 87.80 80.95 82.40 0.1M
2022-01-03 81.90 87.20 81.00 84.00 0.1M