Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 91.85
+0.76 (0.83%)
At close: Oct 15, 2025
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 92.78 | 92.78 | 91.00 | 91.30 | 91.30 | -3.00% | 81 |
| Oct 16, 2025 | 92.54 | 94.12 | 91.79 | 94.12 | 94.12 | 2.47% | 563 |
| Oct 15, 2025 | 88.51 | 93.20 | 88.51 | 91.85 | 91.85 | 0.83% | 1,624 |
| Oct 14, 2025 | 91.50 | 91.50 | 90.90 | 91.09 | 91.09 | 0.08% | 171 |
| Oct 13, 2025 | 91.00 | 93.09 | 91.00 | 91.02 | 91.02 | -0.88% | 1,454 |
| Oct 10, 2025 | 92.35 | 92.92 | 91.50 | 91.83 | 91.83 | -0.56% | 530 |
| Oct 9, 2025 | 92.30 | 93.65 | 91.57 | 92.35 | 92.35 | 0.94% | 541 |
| Oct 8, 2025 | 93.46 | 93.46 | 91.14 | 91.49 | 91.49 | -1.10% | 358 |
| Oct 7, 2025 | 94.56 | 94.56 | 92.04 | 92.51 | 92.51 | -1.69% | 938 |
| Oct 6, 2025 | 98.61 | 98.74 | 94.10 | 94.10 | 94.10 | -2.40% | 4,340 |
| Oct 3, 2025 | 97.20 | 98.48 | 96.00 | 96.41 | 96.41 | -0.38% | 313 |
| Oct 1, 2025 | 93.87 | 97.20 | 93.87 | 96.78 | 96.78 | 4.59% | 302 |
| Sep 30, 2025 | 95.58 | 95.58 | 92.20 | 92.53 | 92.53 | -0.02% | 4,363 |
| Sep 29, 2025 | 94.06 | 96.52 | 92.00 | 92.55 | 92.55 | 0.22% | 10,494 |
| Sep 26, 2025 | 94.84 | 94.84 | 92.06 | 92.35 | 92.35 | -3.05% | 955 |
| Sep 25, 2025 | 98.40 | 99.99 | 94.61 | 95.26 | 95.26 | -2.73% | 4,585 |
| Sep 24, 2025 | 100.56 | 101.10 | 97.92 | 97.93 | 97.93 | -1.77% | 1,658 |
| Sep 23, 2025 | 102.01 | 102.63 | 98.70 | 99.69 | 99.69 | -2.31% | 3,277 |
| Sep 22, 2025 | 99.00 | 103.26 | 99.00 | 102.05 | 102.05 | 0.83% | 3,595 |
| Sep 19, 2025 | 100.04 | 103.34 | 99.11 | 101.21 | 101.21 | 1.68% | 1,836 |
| Sep 18, 2025 | 98.00 | 102.12 | 96.65 | 99.54 | 99.54 | 2.74% | 3,227 |
| Sep 17, 2025 | 97.82 | 98.64 | 96.02 | 96.89 | 96.89 | -0.63% | 1,641 |
| Sep 16, 2025 | 97.30 | 98.04 | 97.00 | 97.50 | 97.50 | 0.10% | 114 |
| Sep 15, 2025 | 98.00 | 98.90 | 96.55 | 97.40 | 97.40 | -1.00% | 5,465 |
| Sep 12, 2025 | 95.90 | 99.40 | 95.90 | 98.38 | 98.38 | 2.24% | 1,478 |
| Sep 11, 2025 | 98.30 | 98.30 | 94.10 | 96.22 | 96.22 | 0.97% | 2,552 |
| Sep 10, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 1.73% | 10 |
| Sep 9, 2025 | 94.92 | 95.77 | 93.61 | 93.68 | 93.68 | -1.31% | 1,159 |
| Sep 8, 2025 | 95.03 | 96.50 | 93.12 | 94.92 | 94.92 | 1.82% | 400 |
| Sep 5, 2025 | 93.81 | 96.08 | 92.66 | 93.22 | 93.22 | -1.01% | 1,954 |
| Sep 4, 2025 | 96.11 | 96.47 | 92.60 | 94.17 | 94.17 | -0.24% | 1,808 |
| Sep 3, 2025 | 89.61 | 96.80 | 89.61 | 94.40 | 94.40 | 1.22% | 5,388 |
| Sep 2, 2025 | 92.30 | 93.68 | 90.00 | 93.26 | 93.26 | 2.62% | 648 |
| Sep 1, 2025 | 91.50 | 92.94 | 90.00 | 90.88 | 90.88 | -0.11% | 2,859 |
| Aug 29, 2025 | 92.20 | 92.50 | 90.14 | 90.98 | 90.98 | -0.30% | 454 |
| Aug 28, 2025 | 92.50 | 93.22 | 90.45 | 91.25 | 91.25 | -1.33% | 859 |
| Aug 26, 2025 | 92.19 | 92.50 | 91.00 | 92.48 | 92.48 | -0.71% | 1,598 |
| Aug 25, 2025 | 91.64 | 93.90 | 91.64 | 93.14 | 93.14 | 0.03% | 268 |
| Aug 22, 2025 | 94.50 | 94.88 | 92.92 | 93.11 | 93.11 | -1.47% | 5,069 |
| Aug 21, 2025 | 95.03 | 95.74 | 94.50 | 94.50 | 94.50 | -0.58% | 2,356 |
| Aug 20, 2025 | 94.77 | 95.10 | 93.60 | 95.05 | 95.05 | 0.84% | 2,221 |
| Aug 19, 2025 | 92.10 | 96.06 | 91.88 | 94.26 | 94.26 | 0.54% | 2,099 |
| Aug 18, 2025 | 104.98 | 104.98 | 93.67 | 93.75 | 93.75 | 2.37% | 521 |
| Aug 14, 2025 | 93.30 | 94.56 | 91.10 | 91.58 | 91.58 | -2.46% | 4,085 |
| Aug 13, 2025 | 92.40 | 94.45 | 91.66 | 93.89 | 93.89 | 2.67% | 1,928 |
| Aug 12, 2025 | 90.55 | 92.88 | 88.89 | 91.45 | 91.45 | 0.76% | 3,153 |
| Aug 11, 2025 | 89.00 | 91.39 | 89.00 | 90.76 | 90.76 | 1.40% | 947 |
| Aug 8, 2025 | 88.95 | 90.26 | 88.91 | 89.51 | 89.51 | 0.67% | 1,226 |
| Aug 7, 2025 | 90.00 | 95.16 | 87.00 | 88.91 | 88.91 | -3.36% | 16,119 |
| Aug 6, 2025 | 91.91 | 92.27 | 90.74 | 92.00 | 92.00 | 0.03% | 122 |