Lokesh Machines Ltd

LOMA
🏛️ Indien →
191.35
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 75.00 80.70 72.80 80.70 0.2M
2021-12-30 74.00 77.35 72.50 73.40 0.0M
2021-12-29 75.60 79.65 74.80 75.75 0.0M
2021-12-28 80.00 83.80 75.95 77.65 0.2M
2021-12-27 67.50 78.00 64.10 78.00 0.3M
2021-12-24 66.00 67.50 61.15 65.00 0.0M
2021-12-23 63.70 70.60 62.40 64.75 0.2M
2021-12-22 49.50 59.70 48.55 59.70 0.2M
2021-12-21 49.00 51.50 48.00 49.75 0.0M
2021-12-20 49.35 50.20 47.60 48.75 0.0M
2021-12-17 52.05 52.05 50.15 50.60 0.0M
2021-12-16 53.05 53.15 51.15 51.65 0.0M
2021-12-15 53.00 55.95 52.00 53.35 0.0M
2021-12-14 52.50 54.40 52.00 54.25 0.0M
2021-12-13 54.50 54.55 52.20 53.40 0.0M
2021-12-10 51.05 54.40 50.60 53.80 0.0M
2021-12-09 53.70 53.70 52.05 52.70 0.0M
2021-12-08 53.85 54.40 52.30 53.35 0.0M
2021-12-07 50.25 54.15 50.00 53.70 0.0M
2021-12-06 50.35 51.65 49.30 49.35 0.0M
2021-12-03 51.00 51.65 49.25 49.85 0.0M
2021-12-02 51.45 52.00 50.00 50.70 0.0M
2021-12-01 49.50 53.95 49.50 50.05 0.0M
2021-11-30 51.65 52.20 50.30 50.80 0.0M
2021-11-29 51.35 52.85 50.25 50.75 0.0M
2021-11-26 52.70 54.30 52.00 52.75 0.0M
2021-11-25 50.15 53.90 50.10 52.90 0.0M
2021-11-24 53.20 53.65 51.25 51.95 0.0M
2021-11-23 50.65 54.40 50.40 52.50 0.0M
2021-11-22 52.75 53.75 50.00 50.75 0.0M
2021-11-18 57.05 57.05 53.50 54.20 0.0M
2021-11-17 54.55 58.85 54.55 58.00 0.0M
2021-11-16 61.40 61.40 56.00 56.35 0.1M
2021-11-15 52.05 58.05 51.70 57.45 0.1M
2021-11-12 52.90 52.95 51.30 52.80 0.0M
2021-11-11 52.60 53.00 51.15 51.85 0.0M
2021-11-10 51.50 53.00 51.05 51.60 0.0M
2021-11-09 53.95 53.95 51.65 52.90 0.0M
2021-11-08 51.55 53.50 51.55 52.25 0.0M
2021-11-04 53.45 54.30 53.40 53.95 0.0M
2021-11-03 53.90 54.00 51.55 51.75 0.0M
2021-11-02 54.55 54.55 53.25 53.85 0.0M
2021-11-01 48.20 55.25 48.20 53.85 0.0M
2021-10-29 53.05 54.55 52.30 53.50 0.0M
2021-10-28 56.50 57.05 52.05 53.50 0.0M
2021-10-27 57.50 58.50 50.60 56.10 0.0M
2021-10-26 49.90 54.10 49.90 53.80 0.0M
2021-10-25 48.65 50.35 48.05 49.20 0.0M
2021-10-22 51.40 51.95 49.20 50.15 0.0M
2021-10-21 51.25 52.45 50.25 51.25 0.0M
2021-10-20 51.30 52.55 50.25 51.90 0.0M
2021-10-19 52.65 53.00 50.05 51.10 0.0M
2021-10-18 52.80 54.30 51.00 51.55 0.0M
2021-10-14 52.85 53.70 50.90 53.00 0.0M
2021-10-13 53.90 54.20 51.70 52.15 0.0M
2021-10-12 52.90 54.95 52.00 53.75 0.0M
2021-10-11 54.80 55.00 51.80 52.10 0.0M
2021-10-08 55.65 55.65 52.25 52.90 0.0M
2021-10-07 54.40 55.00 53.55 54.00 0.0M
2021-10-06 56.05 56.60 52.75 53.30 0.0M
2021-10-05 55.55 56.50 54.55 55.30 0.0M
2021-10-04 52.55 54.40 52.00 54.25 0.0M
2021-10-01 50.55 52.45 50.45 52.00 0.0M
2021-09-30 51.80 52.80 51.20 51.25 0.0M
2021-09-29 49.10 53.10 49.10 50.75 0.0M
2021-09-28 51.60 52.95 49.50 51.60 0.0M
2021-09-27 51.65 53.60 50.40 50.85 0.0M
2021-09-24 53.50 53.50 50.85 51.85 0.0M
2021-09-23 55.50 55.50 52.75 53.50 0.0M
2021-09-22 54.20 56.45 52.30 52.90 0.0M
2021-09-21 52.75 55.00 52.50 54.00 0.0M
2021-09-20 52.70 55.75 52.70 54.15 0.0M
2021-09-17 58.75 59.00 55.40 55.40 0.0M
2021-09-16 54.75 59.05 54.40 58.30 0.1M
2021-09-15 48.75 53.90 48.25 53.70 0.0M
2021-09-14 48.25 49.80 47.75 49.00 0.0M
2021-09-13 50.30 50.55 47.60 48.85 0.0M
2021-09-09 45.30 50.25 44.95 50.25 0.1M
2021-09-08 45.70 46.80 45.00 45.70 0.0M
2021-09-07 46.15 48.00 45.05 45.70 0.0M
2021-09-06 46.55 48.00 46.05 46.15 0.0M
2021-09-03 48.80 50.95 45.25 46.95 0.0M
2021-09-02 51.65 51.65 46.15 47.20 0.0M
2021-09-01 46.80 47.70 44.80 47.45 0.0M
2021-08-31 48.70 48.80 45.75 46.25 0.0M
2021-08-30 49.35 50.55 47.75 48.00 0.0M
2021-08-27 48.10 49.75 46.00 49.35 0.0M
2021-08-26 48.95 49.70 47.10 48.15 0.0M
2021-08-25 41.60 46.10 41.60 46.10 0.0M
2021-08-24 40.60 43.00 39.80 41.95 0.0M
2021-08-23 39.95 40.30 38.05 39.70 0.0M
2021-08-20 39.65 41.20 39.60 39.60 0.0M
2021-08-18 39.70 40.05 38.50 40.00 0.0M
2021-08-17 37.55 40.30 37.55 38.50 0.0M
2021-08-16 42.70 42.80 38.00 38.40 0.0M
2021-08-13 41.15 41.15 39.75 39.95 0.0M
2021-08-12 41.90 42.20 40.00 40.05 0.0M
2021-08-11 40.05 40.90 37.60 39.70 0.0M
2021-08-10 42.85 44.25 39.20 39.70 0.0M
2021-08-09 46.90 46.90 41.40 43.00 0.1M
2021-08-06 40.45 43.20 39.95 43.20 0.0M
2021-08-05 41.00 41.00 38.95 39.30 0.0M
2021-08-04 43.00 44.00 40.95 40.95 0.0M
2021-08-03 43.00 44.00 42.70 43.10 0.0M
2021-08-02 44.70 45.00 43.10 43.70 0.0M
2021-07-30 41.25 42.95 41.00 42.95 0.0M
2021-07-29 42.00 42.40 40.80 40.95 0.0M
2021-07-28 43.10 43.90 42.00 42.00 0.0M
2021-07-27 47.20 47.20 44.10 44.20 0.0M
2021-07-26 44.50 45.85 44.00 45.00 0.0M
2021-07-23 44.80 45.00 43.55 44.50 0.0M
2021-07-22 45.15 46.00 44.55 44.60 0.0M
2021-07-20 46.50 47.35 45.05 45.20 0.0M
2021-07-19 48.80 48.80 46.50 47.40 0.0M
2021-07-16 46.90 47.25 46.05 46.90 0.0M
2021-07-15 43.75 45.00 42.70 45.00 0.0M
2021-07-14 43.70 43.80 42.30 42.90 0.0M
2021-07-13 42.70 43.50 42.25 43.25 0.0M
2021-07-12 43.55 44.45 41.40 43.35 0.0M
2021-07-09 42.45 43.45 41.85 43.30 0.0M
2021-07-08 44.60 44.65 42.75 44.00 0.0M
2021-07-07 44.55 44.90 42.05 44.00 0.0M
2021-07-06 45.05 46.45 43.60 43.65 0.0M
2021-07-05 47.00 47.10 45.05 45.05 0.0M
2021-07-02 44.00 46.40 44.00 44.90 0.0M
2021-07-01 46.20 46.20 44.35 45.35 0.0M
2021-06-30 42.25 46.20 42.25 46.20 0.0M
2021-06-29 44.90 45.20 43.60 44.00 0.0M
2021-06-28 42.80 45.75 42.75 44.90 0.0M
2021-06-25 43.80 44.40 42.00 43.80 0.0M
2021-06-24 44.05 44.05 41.95 42.65 0.0M
2021-06-23 44.35 46.50 44.05 44.05 0.0M
2021-06-22 45.70 47.35 45.45 46.35 0.0M
2021-06-21 46.70 48.85 46.70 47.80 0.0M
2021-06-18 51.75 51.75 49.15 49.15 0.0M
2021-06-17 55.80 55.80 51.70 51.70 0.0M
2021-06-16 54.00 55.00 50.35 54.40 0.0M
2021-06-15 54.05 54.05 52.00 53.00 0.0M
2021-06-14 49.05 51.75 49.05 51.50 0.0M
2021-06-11 51.60 51.60 49.60 51.60 0.0M
2021-06-10 49.15 49.15 49.15 49.15 0.0M
2021-06-09 46.75 46.85 46.70 46.85 0.0M
2021-06-08 43.35 45.85 42.75 44.65 0.0M
2021-06-07 44.00 45.05 43.60 44.00 0.0M
2021-06-04 42.55 45.45 42.30 45.00 0.0M
2021-06-03 44.85 45.00 43.00 44.45 0.0M
2021-06-02 41.70 44.50 41.40 43.55 0.0M
2021-06-01 44.05 45.40 42.00 43.55 0.0M
2021-05-31 43.80 46.60 43.80 44.20 0.0M
2021-05-28 47.45 47.45 45.50 45.55 0.0M
2021-05-27 47.65 47.65 46.00 46.15 0.0M
2021-05-26 46.05 46.85 45.60 46.15 0.0M
2021-05-25 46.00 46.85 44.55 46.85 0.0M
2021-05-24 44.55 45.10 44.00 44.65 0.0M
2021-05-21 44.00 44.00 42.70 43.75 0.0M
2021-05-20 43.20 44.15 42.50 42.85 0.0M
2021-05-19 44.70 44.90 43.55 44.00 0.0M
2021-05-18 45.75 46.50 43.50 44.70 0.0M
2021-05-17 44.00 46.00 44.00 45.50 0.0M
2021-05-14 44.05 45.70 44.05 45.00 0.0M
2021-05-12 45.00 45.70 43.90 44.45 0.0M
2021-05-11 43.35 45.00 42.10 44.65 0.0M
2021-05-10 44.50 44.50 42.55 43.15 0.0M
2021-05-07 44.45 44.90 43.80 44.75 0.0M
2021-05-06 46.75 46.75 44.25 46.00 0.0M
2021-05-05 46.80 46.90 45.45 46.45 0.0M
2021-05-04 46.65 46.65 44.05 46.60 0.0M
2021-05-03 45.00 46.85 44.90 46.15 0.0M
2021-04-30 43.90 47.90 43.90 46.05 0.0M
2021-04-29 48.85 48.85 45.65 45.65 0.0M
2021-04-28 51.95 51.95 48.00 48.05 0.0M
2021-04-27 52.00 52.00 49.00 49.95 0.0M
2021-04-26 50.95 50.95 49.00 49.80 0.0M
2021-04-23 50.50 50.50 46.75 49.05 0.0M
2021-04-22 49.00 52.00 49.00 49.15 0.0M
2021-04-20 51.85 53.25 49.75 50.45 0.0M
2021-04-19 50.25 52.75 47.75 51.95 0.0M
2021-04-16 50.00 50.25 49.30 50.25 0.0M
2021-04-15 47.80 47.90 47.80 47.90 0.0M
2021-04-13 45.45 45.65 42.55 45.65 0.0M
2021-04-12 43.50 43.50 42.00 43.50 0.0M
2021-04-09 41.45 41.45 41.45 41.45 0.0M
2021-04-08 36.50 39.50 36.50 39.50 0.0M
2021-04-07 38.40 38.85 35.50 37.65 0.0M
2021-04-06 33.55 37.00 33.50 37.00 0.0M
2021-04-05 33.60 35.25 33.00 35.25 0.0M
2021-04-01 32.80 33.60 32.50 33.60 0.0M
2021-03-31 31.50 32.75 30.85 32.00 0.0M
2021-03-30 32.90 33.40 31.50 31.70 0.0M
2021-03-26 30.05 32.25 30.05 32.25 0.0M
2021-03-25 30.65 31.50 30.65 30.85 0.0M
2021-03-24 31.15 32.45 31.15 32.00 0.0M
2021-03-23 32.05 33.00 31.70 32.50 0.0M
2021-03-22 33.75 33.75 32.10 32.10 0.0M
2021-03-19 31.70 33.90 31.70 33.65 0.0M
2021-03-18 33.15 33.30 33.15 33.25 0.0M
2021-03-17 33.40 35.05 33.40 33.85 0.0M
2021-03-16 35.85 35.85 34.10 34.40 0.0M
2021-03-15 35.20 35.20 34.25 34.40 0.0M
2021-03-12 35.50 35.60 35.10 35.50 0.0M
2021-03-10 36.30 36.30 35.20 36.10 0.0M
2021-03-09 36.35 36.35 35.50 35.80 0.0M
2021-03-08 35.20 36.55 35.20 36.20 0.0M
2021-03-05 35.15 35.50 35.15 35.15 0.0M
2021-03-04 36.30 36.30 35.35 36.00 0.0M
2021-03-03 36.00 36.30 35.15 36.25 0.0M
2021-03-02 36.70 36.70 35.15 35.25 0.0M
2021-03-01 37.80 37.80 35.35 35.60 0.0M
2021-02-26 37.20 37.20 35.35 37.00 0.0M
2021-02-25 35.90 36.20 35.60 36.20 0.0M
2021-02-24 34.50 34.80 34.50 34.50 0.0M
2021-02-23 35.50 35.50 34.15 34.35 0.0M
2021-02-22 37.50 37.50 35.45 35.45 0.0M
2021-02-19 36.30 37.30 36.30 37.30 0.0M
2021-02-18 36.35 36.35 35.70 36.30 0.0M
2021-02-17 37.00 37.00 35.45 35.55 0.0M
2021-02-16 37.00 37.00 36.35 36.35 0.0M
2021-02-15 37.40 38.00 36.20 36.50 0.0M
2021-02-12 38.10 38.60 37.20 37.65 0.0M
2021-02-11 39.15 40.00 38.00 38.95 0.0M
2021-02-10 38.75 40.00 38.55 39.95 0.0M
2021-02-09 38.40 40.00 38.40 39.55 0.0M
2021-02-08 38.20 39.70 37.60 39.50 0.0M
2021-02-05 39.75 42.15 38.15 38.45 0.0M
2021-02-04 40.00 40.40 39.50 40.15 0.0M
2021-02-03 40.00 40.30 39.00 40.30 0.0M
2021-02-02 39.65 40.95 39.65 39.95 0.0M
2021-02-01 41.85 41.85 39.30 40.75 0.0M
2021-01-29 42.75 42.75 39.05 40.00 0.0M
2021-01-28 43.90 44.35 40.70 40.90 0.0M
2021-01-27 41.05 42.50 41.05 42.25 0.0M
2021-01-25 40.80 42.45 39.00 41.30 0.0M
2021-01-22 40.00 41.00 40.00 40.60 0.0M
2021-01-21 41.00 41.00 40.55 41.00 0.0M
2021-01-20 40.85 42.85 40.00 41.75 0.0M
2021-01-19 37.20 40.85 37.20 40.85 0.0M
2021-01-18 39.80 40.00 37.85 38.95 0.0M
2021-01-15 38.10 39.80 38.00 39.80 0.0M
2021-01-14 41.10 41.10 39.10 39.10 0.0M
2021-01-13 41.60 41.80 40.25 41.10 0.0M
2021-01-12 42.25 43.00 41.00 42.65 0.0M
2021-01-11 42.25 44.70 40.50 41.80 0.0M
2021-01-08 44.30 44.30 41.20 42.60 0.0M
2021-01-07 48.95 48.95 42.50 44.10 0.1M
2021-01-06 36.40 43.05 36.10 42.95 0.1M
2021-01-05 34.40 36.20 34.00 35.90 0.0M
2021-01-04 36.30 36.30 33.50 33.90 0.0M
2021-01-01 34.60 36.50 34.00 35.45 0.0M