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
2023-12-29 377.40 378.35 352.20 363.85 0.0M
2023-12-28 387.90 388.50 355.00 370.80 0.0M
2023-12-27 390.00 391.70 378.20 379.80 0.0M
2023-12-26 375.75 389.40 372.85 382.30 0.0M
2023-12-22 378.55 380.00 362.00 372.45 0.0M
2023-12-21 325.00 383.50 325.00 373.45 0.1M
2023-12-20 326.00 368.90 318.00 337.55 0.0M
2023-12-19 291.00 317.95 291.00 312.75 0.0M
2023-12-18 297.05 300.60 289.05 298.50 0.0M
2023-12-15 301.65 301.65 290.00 291.20 0.0M
2023-12-14 303.75 307.60 284.95 296.75 0.0M
2023-12-13 311.05 311.05 296.05 297.75 0.0M
2023-12-12 309.95 309.95 304.00 304.95 0.0M
2023-12-11 308.00 312.60 305.35 306.75 0.0M
2023-12-08 270.05 317.45 270.05 307.50 0.0M
2023-12-07 314.75 319.20 311.45 313.25 0.0M
2023-12-06 310.95 310.95 304.90 306.25 0.0M
2023-12-05 304.05 311.00 301.80 306.55 0.0M
2023-12-04 303.00 311.55 291.90 307.10 0.1M
2023-12-01 303.50 303.50 286.00 287.90 0.0M
2023-11-30 300.30 301.90 296.40 297.50 0.0M
2023-11-29 307.85 307.85 295.65 300.35 0.1M
2023-11-28 314.85 314.85 296.80 302.25 0.1M
2023-11-24 307.70 315.00 303.25 308.80 0.1M
2023-11-23 293.90 309.75 289.00 307.70 0.0M
2023-11-22 295.05 298.00 282.00 288.25 0.1M
2023-11-21 288.65 299.85 286.00 294.40 0.0M
2023-11-20 276.65 282.00 267.55 280.35 0.0M
2023-11-17 269.50 276.95 265.05 272.35 0.0M
2023-11-16 257.10 265.00 255.30 264.20 0.0M
2023-11-15 260.00 262.00 253.00 256.55 0.0M
2023-11-13 261.00 268.05 253.35 256.25 0.0M
2023-11-12 258.15 271.05 258.15 265.45 0.0M
2023-11-10 251.20 263.40 249.50 253.55 0.0M
2023-11-09 262.00 262.30 249.45 251.05 0.0M
2023-11-08 254.05 259.20 253.85 257.15 0.0M
2023-11-07 257.60 258.65 251.80 254.10 0.0M
2023-11-06 262.15 266.65 255.80 257.05 0.0M
2023-11-03 255.55 263.50 255.55 258.80 0.0M
2023-11-02 253.65 264.40 253.35 256.35 0.0M
2023-11-01 241.60 253.95 241.60 250.90 0.0M
2023-10-31 254.15 259.70 244.00 245.95 0.0M
2023-10-30 238.70 263.20 231.70 248.95 0.1M
2023-10-27 230.05 237.65 226.10 236.70 0.0M
2023-10-26 225.50 227.75 215.65 222.70 0.0M
2023-10-25 221.45 232.80 214.15 230.15 0.0M
2023-10-23 246.80 246.80 221.10 223.70 0.0M
2023-10-20 236.75 236.90 232.00 232.95 0.0M
2023-10-19 234.55 239.00 233.05 236.60 0.0M
2023-10-18 243.05 247.40 231.35 236.80 0.0M
2023-10-17 230.00 245.00 227.80 242.20 0.0M
2023-10-16 226.25 236.00 224.75 225.80 0.0M
2023-10-13 227.00 234.85 227.00 230.70 0.0M
2023-10-12 237.25 242.50 226.10 228.75 0.0M
2023-10-11 243.65 243.65 233.00 234.15 0.0M
2023-10-10 226.40 244.05 224.50 238.30 0.0M
2023-10-09 212.00 229.50 212.00 225.00 0.0M
2023-10-06 226.00 234.25 224.60 231.35 0.1M
2023-10-05 215.45 227.00 212.60 225.10 0.1M
2023-10-04 212.35 216.10 205.30 213.80 0.0M
2023-10-03 201.15 213.20 201.15 208.05 0.0M
2023-09-29 201.50 205.45 200.45 201.25 0.0M
2023-09-28 204.95 209.50 200.35 201.10 0.0M
2023-09-27 205.00 207.15 198.65 203.55 0.0M
2023-09-26 214.65 214.65 201.00 203.20 0.0M
2023-09-25 195.05 223.90 195.05 211.80 0.1M
2023-09-22 193.00 197.90 185.20 194.40 0.0M
2023-09-21 188.00 191.90 184.75 189.40 0.0M
2023-09-20 182.60 189.90 182.60 189.35 0.0M
2023-09-18 190.00 190.00 188.00 189.25 0.0M
2023-09-15 196.00 201.80 190.00 190.15 0.0M
2023-09-14 198.00 201.95 196.00 196.00 0.0M
2023-09-13 184.90 192.35 183.60 192.35 0.0M
2023-09-12 194.00 194.00 180.15 183.20 0.0M
2023-09-11 180.00 189.60 178.00 189.60 0.0M
2023-09-08 183.00 184.00 180.00 180.60 0.0M
2023-09-07 182.90 183.45 180.40 183.10 0.0M
2023-09-06 180.10 181.90 180.00 180.25 0.0M
2023-09-05 178.00 183.00 178.00 180.20 0.0M
2023-09-04 180.00 182.50 177.00 180.20 0.0M
2023-09-01 183.60 186.00 178.10 183.70 0.0M
2023-08-31 181.40 183.75 181.40 183.60 0.0M
2023-08-30 180.00 181.00 178.10 180.85 0.0M
2023-08-29 178.00 183.85 178.00 179.70 0.0M
2023-08-28 179.95 188.00 178.00 179.80 0.0M
2023-08-25 180.10 180.35 178.25 179.10 0.0M
2023-08-24 183.70 184.95 180.10 180.45 0.0M
2023-08-23 178.05 184.00 176.00 183.05 0.0M
2023-08-22 184.00 184.95 178.50 180.00 0.0M
2023-08-21 184.00 188.75 181.00 184.10 0.0M
2023-08-18 186.50 187.00 183.00 184.75 0.0M
2023-08-17 184.00 188.45 184.00 185.85 0.0M
2023-08-16 180.50 189.00 180.00 184.10 0.0M
2023-08-14 190.00 193.00 182.40 185.85 0.0M
2023-08-11 194.00 197.95 191.50 192.00 0.0M
2023-08-10 203.95 210.20 198.10 200.85 0.0M
2023-08-09 202.35 202.50 197.00 200.20 0.0M
2023-08-08 198.00 199.00 193.00 197.40 0.0M
2023-08-07 199.00 200.70 196.00 197.90 0.0M
2023-08-04 201.90 201.90 195.75 198.30 0.0M
2023-08-03 196.00 200.00 195.00 197.85 0.0M
2023-08-02 207.00 207.00 193.15 196.40 0.0M
2023-08-01 193.65 202.15 193.00 201.30 0.0M
2023-07-31 193.00 193.00 189.35 192.55 0.0M
2023-07-28 190.00 191.90 186.00 188.00 0.0M
2023-07-27 189.00 190.05 189.00 189.45 0.0M
2023-07-26 190.25 192.00 189.10 189.45 0.0M
2023-07-25 189.10 192.00 189.00 191.15 0.0M
2023-07-24 190.90 193.75 188.20 190.20 0.0M
2023-07-21 191.05 192.10 188.20 189.45 0.0M
2023-07-20 192.50 194.80 188.50 192.45 0.0M
2023-07-19 193.00 195.00 191.30 192.05 0.0M
2023-07-18 198.00 198.95 192.40 193.75 0.0M
2023-07-17 198.00 204.05 196.00 197.90 0.0M
2023-07-14 192.90 200.10 192.50 197.90 0.0M
2023-07-13 189.20 193.40 188.70 190.70 0.0M
2023-07-12 194.75 194.75 188.00 188.65 0.0M
2023-07-11 186.20 195.70 186.00 193.80 0.0M
2023-07-10 184.00 189.90 184.00 186.40 0.0M
2023-07-07 186.55 191.45 184.20 187.65 0.0M
2023-07-06 192.90 192.90 186.45 186.55 0.0M
2023-07-05 189.70 192.85 182.15 188.10 0.0M
2023-07-04 191.80 194.00 186.00 189.80 0.0M
2023-07-03 194.00 196.25 185.50 187.70 0.0M
2023-06-30 186.00 195.95 186.00 193.95 0.0M
2023-06-28 190.05 196.10 189.00 190.75 0.0M
2023-06-27 197.50 200.00 192.05 194.05 0.0M
2023-06-26 198.00 202.00 196.00 196.70 0.0M
2023-06-23 181.10 197.70 181.10 197.50 0.0M
2023-06-22 193.55 195.05 186.15 188.30 0.0M
2023-06-21 197.90 207.00 195.00 195.85 0.0M
2023-06-20 200.70 200.70 190.70 197.90 0.0M
2023-06-19 209.00 214.40 199.25 200.70 0.1M
2023-06-16 201.60 218.90 201.60 208.55 0.3M
2023-06-15 155.25 185.85 154.40 185.85 0.1M
2023-06-14 155.45 157.20 152.00 154.90 0.0M
2023-06-13 150.20 156.60 150.20 154.00 0.0M
2023-06-12 147.05 151.70 147.05 149.25 0.0M
2023-06-09 153.05 153.05 149.05 150.00 0.0M
2023-06-08 155.75 156.05 151.05 151.60 0.0M
2023-06-07 153.50 156.50 149.00 154.75 0.0M
2023-06-06 155.70 157.75 150.60 153.25 0.0M
2023-06-05 149.75 155.25 149.75 152.45 0.0M
2023-06-02 143.00 150.70 143.00 148.00 0.0M
2023-06-01 142.85 145.60 142.55 143.00 0.0M
2023-05-31 146.35 148.75 142.75 143.30 0.0M
2023-05-30 142.75 149.95 142.75 145.55 0.0M
2023-05-29 154.45 154.45 145.50 146.85 0.0M
2023-05-26 153.15 155.65 152.55 154.45 0.0M
2023-05-25 152.85 157.30 150.25 151.80 0.0M
2023-05-24 155.65 158.10 153.00 153.45 0.0M
2023-05-23 151.00 160.90 150.25 155.70 0.0M
2023-05-22 151.75 153.85 148.25 150.10 0.0M
2023-05-19 157.20 158.95 150.30 151.50 0.1M
2023-05-18 157.70 162.85 155.20 155.85 0.0M
2023-05-17 156.70 162.00 156.35 159.40 0.0M
2023-05-16 168.85 172.00 152.90 156.70 0.1M
2023-05-15 156.00 171.35 156.00 167.50 0.0M
2023-05-12 154.05 163.95 152.70 158.90 0.1M
2023-05-11 153.05 159.60 153.05 153.70 0.0M
2023-05-10 153.60 159.40 149.15 156.05 0.0M
2023-05-09 153.00 155.80 147.90 152.35 0.0M
2023-05-08 145.05 166.00 145.05 152.05 0.1M
2023-05-05 150.45 150.45 141.50 144.45 0.1M
2023-05-04 153.80 155.35 148.10 149.50 0.0M
2023-05-03 147.25 156.75 143.40 150.60 0.1M
2023-05-02 134.05 148.75 132.95 147.25 0.1M
2023-04-28 129.75 134.65 126.25 130.40 0.0M
2023-04-27 129.55 130.35 126.85 127.40 0.0M
2023-04-26 129.40 133.75 128.10 128.30 0.0M
2023-04-25 125.95 130.75 125.95 128.80 0.0M
2023-04-24 127.40 132.75 125.25 128.20 0.0M
2023-04-21 132.00 133.15 125.60 126.30 0.0M
2023-04-20 133.90 134.45 131.00 132.05 0.0M
2023-04-19 134.95 135.00 130.70 132.10 0.0M
2023-04-18 133.95 137.00 132.70 133.65 0.0M
2023-04-17 135.50 135.50 129.90 132.40 0.0M
2023-04-13 126.45 135.00 123.60 131.85 0.1M
2023-04-12 121.00 133.00 120.10 126.45 0.1M
2023-04-11 124.80 126.50 119.70 123.75 0.0M
2023-04-10 114.00 122.45 114.00 118.75 0.0M
2023-04-06 114.35 118.30 114.20 115.70 0.0M
2023-04-05 112.20 114.30 111.60 113.00 0.0M
2023-04-03 106.00 113.35 106.00 112.60 0.0M
2023-03-31 109.95 111.70 109.90 110.05 0.0M
2023-03-29 105.55 108.80 105.00 107.05 0.0M
2023-03-28 109.70 109.70 105.00 105.65 0.0M
2023-03-27 113.00 113.05 109.00 110.15 0.0M
2023-03-24 116.50 117.65 111.70 112.35 0.0M
2023-03-23 122.20 122.25 115.00 115.70 0.0M
2023-03-22 114.00 124.95 114.00 121.30 0.0M
2023-03-21 117.00 119.95 113.80 115.05 0.0M
2023-03-20 121.40 121.40 114.30 115.75 0.0M
2023-03-17 123.70 124.70 119.25 120.35 0.0M
2023-03-16 118.15 125.80 116.90 120.20 0.0M
2023-03-15 123.05 123.85 118.50 122.20 0.0M
2023-03-14 123.75 123.75 114.80 119.70 0.0M
2023-03-13 132.00 133.65 123.05 123.75 0.0M
2023-03-10 132.00 137.95 129.25 130.35 0.1M
2023-03-09 118.20 129.25 117.90 129.25 0.1M
2023-03-08 109.10 118.50 109.10 117.50 0.0M
2023-03-06 114.20 114.55 112.05 112.25 0.0M
2023-03-03 115.25 115.45 112.40 112.50 0.0M
2023-03-02 110.95 115.60 110.95 114.55 0.0M
2023-03-01 109.75 112.20 109.75 110.95 0.0M
2023-02-28 110.90 112.00 108.00 108.85 0.0M
2023-02-27 116.00 116.00 109.00 110.70 0.0M
2023-02-24 115.50 115.85 113.00 114.25 0.0M
2023-02-23 113.20 113.95 111.55 113.15 0.0M
2023-02-22 115.30 115.80 111.95 112.80 0.0M
2023-02-21 117.45 117.60 113.90 115.35 0.0M
2023-02-20 123.70 123.70 113.50 115.85 0.0M
2023-02-17 113.35 118.90 112.80 115.85 0.0M
2023-02-16 116.90 120.00 112.40 114.70 0.0M
2023-02-15 115.35 115.35 110.50 112.00 0.0M
2023-02-14 114.10 122.60 111.50 114.35 0.0M
2023-02-13 112.10 114.80 110.65 113.65 0.0M
2023-02-10 113.95 117.70 112.55 114.55 0.0M
2023-02-09 111.95 115.70 111.90 113.50 0.0M
2023-02-08 111.70 111.70 109.25 111.30 0.0M
2023-02-07 108.05 112.80 108.05 110.20 0.0M
2023-02-06 111.75 112.00 109.70 110.70 0.0M
2023-02-03 112.40 113.00 108.50 110.15 0.0M
2023-02-02 110.45 114.55 109.85 110.60 0.0M
2023-02-01 114.35 115.85 110.00 110.50 0.0M
2023-01-31 115.55 115.55 110.05 113.35 0.0M
2023-01-30 105.00 113.70 105.00 110.65 0.0M
2023-01-27 112.60 112.60 107.65 109.35 0.0M
2023-01-25 114.55 114.55 111.00 112.00 0.0M
2023-01-24 116.90 116.95 113.40 114.00 0.0M
2023-01-23 118.85 118.90 113.10 114.20 0.0M
2023-01-20 119.00 119.25 117.75 118.45 0.0M
2023-01-19 121.70 121.70 115.65 118.10 0.0M
2023-01-18 119.00 121.90 117.55 118.85 0.0M
2023-01-17 119.70 123.00 116.60 121.20 0.0M
2023-01-16 122.65 125.85 118.45 119.55 0.0M
2023-01-13 125.80 125.80 119.05 120.70 0.0M
2023-01-12 110.95 119.90 109.10 119.90 0.0M
2023-01-11 121.65 121.65 114.20 114.20 0.0M
2023-01-10 120.20 120.20 120.20 120.20 0.0M
2023-01-09 108.20 114.50 108.15 114.50 0.0M
2023-01-06 107.80 110.25 107.50 109.05 0.0M
2023-01-05 110.70 111.20 107.60 109.30 0.0M
2023-01-04 105.60 110.85 105.00 109.35 0.0M
2023-01-03 109.35 109.65 107.15 108.20 0.0M
2023-01-02 107.00 110.05 105.55 109.30 0.0M