Lokesh Machines Ltd

LOMA
🏛️ 印度 →
191.35
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 204.90 204.90 188.85 191.35 0.0M
2025-09-25 204.40 205.80 197.00 197.40 0.0M
2025-09-24 203.15 207.90 198.80 203.00 0.0M
2025-09-23 196.15 208.00 191.00 204.00 0.0M
2025-09-22 184.00 196.65 179.15 196.65 0.1M
2025-09-19 192.65 195.15 177.00 178.80 0.0M
2025-09-18 191.60 196.00 191.60 193.75 0.0M
2025-09-17 193.75 198.40 191.50 193.25 0.0M
2025-09-16 193.00 194.15 190.35 192.40 0.0M
2025-09-15 196.00 196.05 190.35 191.40 0.0M
2025-09-12 193.40 199.00 193.40 195.05 0.0M
2025-09-11 200.00 200.00 195.70 197.40 0.0M
2025-09-10 201.00 201.00 197.10 197.25 0.0M
2025-09-09 204.00 204.00 196.60 197.40 0.0M
2025-09-08 203.35 204.00 198.00 199.55 0.0M
2025-09-05 205.00 205.00 199.85 202.05 0.0M
2025-09-04 205.00 208.95 200.80 202.55 0.0M
2025-09-03 205.20 208.50 201.00 202.10 0.0M
2025-09-02 206.05 210.00 202.85 204.15 0.0M
2025-09-01 205.70 211.00 200.35 204.60 0.0M
2025-08-29 205.00 211.85 203.80 205.65 0.0M
2025-08-28 200.30 210.25 200.30 207.40 0.0M
2025-08-26 211.05 214.10 199.15 201.60 0.0M
2025-08-25 232.95 234.00 208.65 210.10 0.0M
2025-08-22 190.10 223.50 190.10 223.50 0.0M
2025-08-21 204.20 208.95 200.00 203.20 0.0M
2025-08-20 210.00 210.00 202.15 204.65 0.0M
2025-08-19 204.90 207.00 200.40 206.00 0.0M
2025-08-18 203.20 206.95 201.00 202.15 0.0M
2025-08-14 202.95 207.00 196.30 202.50 0.0M
2025-08-13 201.55 207.70 201.30 203.15 0.0M
2025-08-12 208.00 211.85 198.05 198.70 0.0M
2025-08-11 214.80 214.80 203.15 204.50 0.0M
2025-08-08 218.45 218.50 209.90 210.80 0.0M
2025-08-07 212.00 217.00 208.30 215.15 0.0M
2025-08-06 210.15 218.90 203.00 214.05 0.0M
2025-08-05 211.00 215.95 206.60 208.10 0.0M
2025-08-04 194.00 213.85 193.00 212.65 0.0M
2025-08-01 201.80 204.00 191.95 194.50 0.0M
2025-07-31 190.00 206.65 190.00 199.85 0.0M
2025-07-30 207.50 212.05 202.50 205.30 0.0M
2025-07-29 199.00 211.00 195.00 209.60 0.0M
2025-07-28 199.05 209.70 188.70 192.10 0.0M
2025-07-25 205.00 212.00 204.10 206.00 0.0M
2025-07-24 213.55 214.35 205.20 208.80 0.0M
2025-07-23 218.45 218.45 207.10 208.25 0.0M
2025-07-22 211.05 216.20 211.05 216.10 0.0M
2025-07-21 213.70 215.75 208.65 211.10 0.0M
2025-07-18 218.70 220.20 212.00 213.70 0.0M
2025-07-17 222.20 224.80 214.10 215.10 0.0M
2025-07-16 204.00 223.90 204.00 222.15 0.0M
2025-07-15 225.00 225.00 200.55 203.55 0.0M
2025-07-14 230.00 231.65 220.00 220.75 0.0M
2025-07-11 225.95 233.50 225.15 228.90 0.0M
2025-07-10 221.00 239.70 220.80 227.80 0.1M
2025-07-09 236.85 236.85 215.25 217.95 0.1M
2025-07-08 255.90 255.90 233.80 237.50 0.2M
2025-07-07 228.70 232.65 228.70 232.65 0.0M
2025-07-04 209.90 211.50 209.90 211.50 0.0M
2025-07-03 195.00 201.45 195.00 201.45 0.0M
2025-07-02 181.95 191.90 181.95 191.90 0.0M
2025-07-01 174.10 183.35 172.90 182.80 0.0M
2025-06-30 179.00 179.70 174.10 174.65 0.0M
2025-06-27 189.75 189.75 177.10 179.00 0.0M
2025-06-26 178.00 184.80 177.00 184.45 0.0M
2025-06-25 178.10 181.95 178.00 181.95 0.0M
2025-06-24 174.90 179.90 172.15 177.20 0.0M
2025-06-23 166.00 173.00 163.40 171.60 0.0M
2025-06-20 165.25 169.90 165.25 166.35 0.0M
2025-06-19 169.20 169.20 168.60 168.60 0.0M
2025-06-18 174.95 174.95 172.00 172.00 0.0M
2025-06-17 175.10 175.55 175.10 175.10 0.0M
2025-06-16 180.60 180.60 173.60 177.00 0.0M
2025-06-13 177.10 177.10 177.10 177.10 0.0M
2025-06-12 173.65 173.65 173.65 173.65 0.0M
2025-06-11 170.00 170.25 170.00 170.25 0.0M
2025-06-10 166.95 166.95 166.95 166.95 0.0M
2025-06-09 163.70 163.70 163.70 163.70 0.0M
2025-06-06 160.40 160.50 158.70 160.50 0.0M
2025-06-05 155.60 161.90 155.60 161.90 0.0M
2025-06-04 160.00 160.00 158.75 158.75 0.0M
2025-06-03 161.95 161.95 161.95 161.95 0.0M
2025-06-02 165.25 165.25 165.25 165.25 0.0M
2025-05-30 168.60 168.60 168.60 168.60 0.0M
2025-05-29 172.00 172.00 172.00 172.00 0.0M
2025-05-28 178.90 178.90 172.65 175.50 0.0M
2025-05-27 175.50 175.50 175.50 175.50 0.0M
2025-05-26 179.05 182.65 179.05 179.05 0.0M
2025-05-23 182.70 182.70 182.70 182.70 0.0M
2025-05-22 190.00 190.00 183.50 186.40 0.0M
2025-05-21 186.80 188.30 186.80 187.10 0.0M
2025-05-20 197.95 198.30 190.60 190.60 0.0M
2025-05-19 194.45 194.80 194.45 194.45 0.0M
2025-05-16 192.30 192.30 191.00 191.00 0.0M
2025-05-15 188.55 188.55 188.00 188.55 0.0M
2025-05-14 176.00 179.60 176.00 179.60 0.0M
2025-05-13 170.90 171.05 170.90 171.05 0.0M
2025-05-12 162.75 162.95 162.75 162.95 0.0M
2025-05-09 141.10 155.20 141.10 155.20 0.0M
2025-05-08 157.00 158.85 147.30 147.85 0.0M
2025-05-07 153.05 157.75 153.00 155.05 0.0M
2025-05-06 166.05 166.30 160.00 160.35 0.0M
2025-05-05 168.95 169.00 158.65 168.40 0.0M
2025-05-02 169.85 169.85 167.00 167.00 0.0M
2025-04-30 166.55 167.00 166.55 167.00 0.0M
2025-04-29 171.00 172.00 168.60 169.05 0.0M
2025-04-28 175.00 175.00 172.00 172.00 0.0M
2025-04-25 182.30 182.30 175.25 175.50 0.0M
2025-04-24 178.80 178.80 178.80 178.80 0.0M
2025-04-23 175.30 175.30 175.30 175.30 0.0M
2025-04-22 171.90 171.90 171.90 171.90 0.0M
2025-04-21 168.55 168.55 168.55 168.55 0.0M
2025-04-17 165.25 165.25 165.25 165.25 0.0M
2025-04-16 158.90 162.05 158.90 162.05 0.0M
2025-04-15 157.90 158.90 157.50 158.90 0.0M
2025-04-11 151.30 156.00 151.00 156.00 0.0M
2025-04-09 156.80 156.80 153.70 153.70 0.0M
2025-04-08 158.00 158.00 156.80 156.80 0.0M
2025-04-07 160.00 160.00 160.00 160.00 0.0M
2025-04-04 166.50 166.50 163.25 163.25 0.0M
2025-04-03 165.00 167.00 165.00 166.50 0.0M
2025-04-02 161.00 164.20 161.00 164.20 0.0M
2025-04-01 161.00 161.00 161.00 161.00 0.0M
2025-03-28 163.00 163.00 160.10 160.10 0.0M
2025-03-27 164.35 165.00 161.45 163.00 0.0M
2025-03-26 171.00 171.00 164.35 164.35 0.0M
2025-03-25 167.40 167.70 162.00 167.70 0.0M
2025-03-24 159.00 159.75 159.00 159.75 0.0M
2025-03-21 152.15 152.15 145.00 152.15 0.0M
2025-03-20 144.95 144.95 144.95 144.95 0.0M
2025-03-19 131.55 138.05 131.55 138.05 0.0M
2025-03-18 130.35 135.00 129.25 131.50 0.0M
2025-03-17 141.15 147.40 136.05 136.05 0.0M
2025-03-13 153.50 153.50 143.20 143.20 0.0M
2025-03-12 154.95 154.95 143.00 150.70 0.0M
2025-03-11 153.00 159.00 148.15 148.55 0.0M
2025-03-10 160.00 165.35 152.05 154.80 0.1M
2025-03-07 163.90 163.90 156.00 159.85 0.0M
2025-03-06 162.00 162.00 152.50 156.70 0.0M
2025-03-05 149.00 155.10 145.00 154.85 0.0M
2025-03-04 149.90 153.00 146.00 150.00 0.0M
2025-03-03 160.55 160.55 152.55 152.55 0.0M
2025-02-28 169.00 169.00 160.55 160.55 0.0M
2025-02-27 172.70 172.70 164.10 169.00 0.0M
2025-02-25 182.00 182.00 170.00 172.70 0.0M
2025-02-24 182.00 182.00 178.00 178.50 0.0M
2025-02-21 185.45 186.00 176.20 182.00 0.0M
2025-02-20 176.75 185.55 174.00 185.45 0.0M
2025-02-19 186.90 187.95 174.00 176.75 0.0M
2025-02-18 189.95 189.95 179.70 183.20 0.0M
2025-02-17 208.00 213.75 181.80 193.10 0.0M
2025-02-14 246.85 253.10 218.50 227.20 0.0M
2025-02-13 252.85 255.00 240.70 243.05 0.0M
2025-02-12 259.30 264.75 246.05 250.70 0.0M
2025-02-11 270.00 271.75 246.40 259.05 0.0M
2025-02-10 280.80 289.55 270.15 272.05 0.0M
2025-02-07 270.10 288.00 270.10 285.15 0.0M
2025-02-06 285.40 295.00 284.10 284.90 0.0M
2025-02-05 274.15 285.55 274.15 282.40 0.0M
2025-02-04 275.05 293.00 275.05 281.40 0.0M
2025-02-03 282.00 284.20 271.50 274.65 0.0M
2025-02-01 291.00 298.95 273.00 278.60 0.0M
2025-01-31 292.80 296.75 289.25 291.30 0.0M
2025-01-30 273.25 305.00 267.80 289.45 0.0M
2025-01-29 274.90 274.90 264.60 268.40 0.0M
2025-01-28 281.70 281.70 252.55 260.20 0.0M
2025-01-27 300.00 300.00 278.00 279.65 0.0M
2025-01-24 333.95 333.95 300.20 300.55 0.0M
2025-01-23 305.95 311.15 305.10 306.50 0.0M
2025-01-22 314.00 314.00 301.80 303.90 0.0M
2025-01-21 333.90 333.90 313.15 316.70 0.0M
2025-01-20 305.70 330.90 301.35 318.00 0.0M
2025-01-17 303.10 310.75 301.20 305.70 0.0M
2025-01-16 299.20 311.50 299.20 303.65 0.0M
2025-01-15 305.80 307.30 299.25 300.75 0.0M
2025-01-14 293.65 306.00 286.80 299.80 0.0M
2025-01-13 294.20 298.95 283.50 284.80 0.0M
2025-01-10 305.00 313.50 296.10 300.45 0.0M
2025-01-09 310.20 319.95 310.20 312.30 0.0M
2025-01-08 322.25 322.45 314.00 316.40 0.0M
2025-01-07 321.50 325.70 317.15 325.25 0.0M
2025-01-06 329.35 336.55 313.05 317.75 0.0M
2025-01-03 335.15 340.00 335.00 336.20 0.0M
2025-01-02 322.05 338.00 320.90 334.45 0.0M
2025-01-01 314.95 323.90 312.00 319.95 0.0M