Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 98.38
+2.16 (2.24%)
At close: Sep 12, 2025
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 92.61 | 93.08 | 91.74 | 91.97 | 91.97 | -0.02% | 27 |
| Aug 4, 2025 | 93.90 | 93.90 | 90.95 | 91.99 | 91.99 | -2.25% | 1,974 |
| Aug 1, 2025 | 90.10 | 95.10 | 90.10 | 94.11 | 94.11 | 0.01% | 123 |
| Jul 31, 2025 | 94.25 | 95.10 | 93.50 | 94.10 | 94.10 | -1.83% | 3,713 |
| Jul 30, 2025 | 96.55 | 96.80 | 94.00 | 95.85 | 95.85 | 0.95% | 1,242 |
| Jul 29, 2025 | 94.00 | 101.05 | 93.50 | 94.95 | 94.95 | 0.53% | 5,609 |
| Jul 28, 2025 | 94.00 | 97.20 | 94.00 | 94.45 | 94.45 | -1.56% | 1,232 |
| Jul 25, 2025 | 97.05 | 97.60 | 94.30 | 95.95 | 95.95 | -0.57% | 3,782 |
| Jul 24, 2025 | 101.00 | 101.00 | 96.20 | 96.50 | 96.50 | 0.21% | 775 |
| Jul 23, 2025 | 99.80 | 100.00 | 96.00 | 96.30 | 96.30 | -3.02% | 1,774 |
| Jul 22, 2025 | 99.90 | 100.50 | 98.55 | 99.30 | 99.30 | -0.15% | 4,249 |
| Jul 21, 2025 | 101.00 | 102.25 | 99.10 | 99.45 | 99.45 | -0.50% | 3,724 |
| Jul 18, 2025 | 101.70 | 101.90 | 99.40 | 99.95 | 99.95 | -1.14% | 338 |
| Jul 17, 2025 | 104.00 | 104.00 | 100.95 | 101.10 | 101.10 | -2.69% | 9,978 |
| Jul 16, 2025 | 101.40 | 106.00 | 100.90 | 103.90 | 103.90 | 3.85% | 9,929 |
| Jul 15, 2025 | 100.00 | 102.00 | 97.95 | 100.05 | 100.05 | 1.37% | 4,698 |
| Jul 14, 2025 | 96.55 | 99.45 | 96.55 | 98.70 | 98.70 | 0.20% | 248 |
| Jul 11, 2025 | 100.05 | 100.55 | 97.50 | 98.50 | 98.50 | -1.89% | 3,348 |
| Jul 10, 2025 | 103.95 | 103.95 | 99.40 | 100.40 | 100.40 | 1.11% | 1,207 |
| Jul 9, 2025 | 101.50 | 102.85 | 99.00 | 99.30 | 99.30 | -2.22% | 11,294 |
| Jul 8, 2025 | 100.30 | 102.00 | 100.20 | 101.55 | 101.55 | 1.20% | 176 |
| Jul 7, 2025 | 108.00 | 108.00 | 100.20 | 100.35 | 100.35 | 0.96% | 2,274 |
| Jul 4, 2025 | 99.60 | 100.35 | 98.25 | 99.40 | 99.40 | -0.95% | 1,792 |