NSE · LOKESHMACH · stock
Lokesh Machines Limited (LOKESHMACH) stock price history
Every NSE trading session of Lokesh Machines Limited from May 5, 2006 to Nov 13, 2026: 5,066 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LOKESHMACH adjusted close, 2006 to 2026
- ₹471.40
- All time high, 2024
- ₹488.00
- 52 week high, ₹138.96 low
- 5,066
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
LOKESHMACH key facts
- Lokesh Machines Limited (LOKESHMACH) closed at ₹363.10 on Nov 13, 2026 on NSE.
- LOKESHMACH's all time high close is ₹471.40, set on Apr 16, 2024; its all time low close is ₹14.20 on Mar 23, 2020.
- LOKESHMACH's 52 week range is ₹138.96 to ₹488.00.
- LOKESHMACH returned +100.3% over the year to Nov 13, 2026 and +590.3% over five years.
- Over ten years LOKESHMACH returned +398%, +17.4% a year compounded.
- LOKESHMACH's deepest drawdown was -93.6% from May 11, 2006 to Mar 23, 2020.
- DataCedar holds 5,066 daily sessions of LOKESHMACH history from May 5, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LOKESHMACH price chart, 2006 to 2026
LOKESHMACH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | +4.6% |
| 6 months | +43.9% |
| Year to date | +123.8% |
| 1 year | +100.3% |
| 3 years | +42.2% |
| 5 years | +590.3% |
| 10 years | +397.7% |
| Since May 5, 2006 | +94.5% |
| Compound annual growth, 20.5 years | +3.3% |
LOKESHMACH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹471.40 on Apr 16, 2024
- All time low close
- ₹14.20 on Mar 23, 2020
- 52 week high
- ₹488.00 on Oct 8, 2026
- 52 week low
- ₹138.96 on Dec 9, 2025
- Deepest drawdown
- -93.6% from May 11, 2006 to Mar 23, 2020, recovered Oct 5, 2023
- Best single session
- +31.9% on Mar 2, 2015
- Worst single session
- -19.4% on Jan 22, 2008
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +247%
- Worst calendar year
- 2008, -78%
LOKESHMACH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 5, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹166.49 | ₹488.00 | ₹151.06 | ₹363.10 | +123.2% | 18.5M | 214 |
| 2025 | ₹313.45 | ₹340.45 | ₹131.00 | ₹162.70 | -48.2% | 14.2M | 249 |
| 2024 | ₹365.00 | ₹475.75 | ₹271.50 | ₹314.15 | -13.8% | 24.7M | 246 |
| 2023 | ₹107.50 | ₹391.50 | ₹104.00 | ₹364.35 | +246.7% | 45.2M | 245 |
| 2022 | ₹81.70 | ₹145.45 | ₹62.05 | ₹105.10 | +30.8% | 40.5M | 248 |
| 2021 | ₹34.05 | ₹83.85 | ₹30.05 | ₹80.35 | +136.0% | 18.3M | 248 |
| 2020 | ₹33.15 | ₹38.40 | ₹13.00 | ₹34.05 | +1.9% | 15.1M | 251 |
| 2019 | ₹48.55 | ₹51.00 | ₹30.25 | ₹33.40 | -30.2% | 3.6M | 243 |
| 2018 | ₹73.40 | ₹82.40 | ₹41.00 | ₹47.85 | -34.4% | 13.5M | 246 |
| 2017 | ₹67.00 | ₹109.55 | ₹64.70 | ₹72.90 | +11.0% | 22.9M | 248 |
| 2016 | ₹88.00 | ₹93.42 | ₹59.63 | ₹65.70 | -24.6% | 4.3M | 246 |
| 2015 | ₹35.03 | ₹116.85 | ₹31.58 | ₹87.15 | +144.3% | 21.8M | 246 |
| 2014 | ₹22.82 | ₹48.48 | ₹19.51 | ₹35.68 | +56.3% | 2.3M | 244 |
| 2013 | ₹27.44 | ₹33.13 | ₹15.98 | ₹22.82 | -16.3% | 2M | 248 |
| 2012 | ₹35.67 | ₹43.16 | ₹26.46 | ₹27.26 | -24.8% | 1.3M | 245 |
| 2011 | ₹50.83 | ₹51.06 | ₹28.92 | ₹36.27 | -26.0% | 2.5M | 246 |
| 2010 | ₹42.70 | ₹65.75 | ₹35.87 | ₹48.98 | +15.2% | 11.6M | 250 |
| 2009 | ₹24.06 | ₹48.34 | ₹16.07 | ₹42.53 | +78.1% | 18.2M | 243 |
| 2008 | ₹113.94 | ₹142.11 | ₹18.20 | ₹23.88 | -78.0% | 8.6M | 246 |
| 2007 | ₹119.87 | ₹130.00 | ₹66.83 | ₹108.36 | -7.5% | 10.1M | 248 |
| 2006 | ₹173.74 | ₹233.13 | ₹81.84 | ₹117.18 | n/a | 25.5M | 166 |
LOKESHMACH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹363.10 | +0.3% |
| October 2026 | ₹362.00 | -1.1% |
| September 2026 | ₹365.90 | +6.0% |
| August 2026 | ₹345.25 | +2.1% |
| July 2026 | ₹338.00 | +24.2% |
| June 2026 | ₹272.10 | +8.5% |
| May 2026 | ₹250.72 | +0.6% |
| April 2026 | ₹249.12 | +23.6% |
| March 2026 | ₹201.50 | +8.9% |
| February 2026 | ₹185.11 | +5.8% |
| January 2026 | ₹174.93 | +7.5% |
| December 2025 | ₹162.70 | +2.8% |
About the LOKESHMACH data
Daily bars. 5,066 sessions from May 5, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3ALOKESHMACH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
LOKESHMACH share price history
