Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 81.70
+0.06 (0.07%)
At close: Dec 5, 2025
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.65 | 82.02 | 81.28 | 81.70 | 81.70 | 0.07% | 56 |
| Dec 4, 2025 | 80.39 | 82.36 | 80.39 | 81.64 | 81.64 | 3.08% | 370 |
| Dec 3, 2025 | 82.32 | 82.33 | 79.02 | 79.20 | 79.20 | -3.79% | 864 |
| Dec 2, 2025 | 83.00 | 84.41 | 81.11 | 82.32 | 82.32 | -0.84% | 1,918 |
| Dec 1, 2025 | 83.73 | 84.58 | 82.59 | 83.02 | 83.02 | -0.47% | 1,050 |
| Nov 28, 2025 | 83.98 | 86.04 | 82.65 | 83.41 | 83.41 | -1.82% | 258 |
| Nov 27, 2025 | 84.50 | 86.90 | 83.49 | 84.96 | 84.96 | 2.21% | 1,189 |
| Nov 26, 2025 | 84.21 | 84.89 | 82.86 | 83.12 | 83.12 | -0.69% | 224 |
| Nov 25, 2025 | 83.18 | 83.70 | 82.65 | 83.70 | 83.70 | 0.64% | 17,252 |
| Nov 24, 2025 | 83.01 | 83.57 | 81.83 | 83.17 | 83.17 | -0.26% | 1,465 |
| Nov 21, 2025 | 85.54 | 85.54 | 83.00 | 83.39 | 83.39 | -2.80% | 950 |
| Nov 20, 2025 | 85.79 | 88.15 | 85.61 | 85.79 | 85.79 | 1.31% | 780 |
| Nov 19, 2025 | 85.50 | 85.50 | 83.37 | 84.68 | 84.68 | 0.20% | 837 |
| Nov 18, 2025 | 88.39 | 88.39 | 83.50 | 84.51 | 84.51 | -4.01% | 1,157 |
| Nov 17, 2025 | 91.68 | 91.92 | 87.00 | 88.04 | 88.04 | -3.70% | 2,187 |
| Nov 14, 2025 | 91.00 | 91.74 | 90.00 | 91.42 | 91.42 | 0.46% | 206 |
| Nov 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -2.08% | 4 |
| Nov 12, 2025 | 92.99 | 94.00 | 92.67 | 92.93 | 92.93 | 0.78% | 664 |
| Nov 11, 2025 | 94.00 | 94.80 | 91.92 | 92.21 | 92.21 | -3.02% | 4,593 |
| Nov 10, 2025 | 96.00 | 98.50 | 93.14 | 95.08 | 95.08 | 3.99% | 40,513 |
| Nov 7, 2025 | 91.00 | 92.82 | 90.38 | 91.43 | 91.43 | -0.92% | 346 |
| Nov 6, 2025 | 93.43 | 94.90 | 91.94 | 92.28 | 92.28 | -0.62% | 631 |
| Nov 4, 2025 | 96.13 | 96.13 | 92.40 | 92.86 | 92.86 | -1.64% | 774 |
| Nov 3, 2025 | 94.80 | 103.00 | 94.31 | 94.41 | 94.41 | -0.93% | 17,450 |
| Oct 31, 2025 | 98.00 | 98.24 | 94.22 | 95.30 | 95.30 | -1.78% | 20,948 |
| Oct 30, 2025 | 97.50 | 98.13 | 96.92 | 97.03 | 97.03 | -1.45% | 629 |
| Oct 29, 2025 | 96.00 | 99.66 | 96.00 | 98.46 | 98.46 | 3.19% | 2,923 |
| Oct 28, 2025 | 96.66 | 98.00 | 94.65 | 95.42 | 95.42 | -0.71% | 578 |
| Oct 27, 2025 | 98.50 | 98.80 | 95.58 | 96.10 | 96.10 | -0.71% | 3,795 |
| Oct 24, 2025 | 95.54 | 97.50 | 95.00 | 96.79 | 96.79 | 1.67% | 2,780 |
| Oct 23, 2025 | 93.20 | 96.50 | 92.95 | 95.20 | 95.20 | 1.60% | 1,310 |
| Oct 21, 2025 | 91.75 | 93.70 | 91.75 | 93.70 | 93.70 | 2.13% | 6 |
| Oct 20, 2025 | 91.83 | 92.33 | 90.42 | 91.75 | 91.75 | 0.49% | 1,211 |
| 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 |