Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 72.15
-0.39 (-0.54%)
At close: Jan 21, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 71.90 | 73.50 | 70.46 | 71.15 | 71.15 | -1.30% | 2,595 |
| Jan 22, 2026 | 72.36 | 73.00 | 72.00 | 72.09 | 72.09 | -0.08% | 1,270 |
| Jan 21, 2026 | 72.00 | 73.91 | 72.00 | 72.15 | 72.15 | -0.54% | 2,680 |
| Jan 20, 2026 | 75.90 | 76.89 | 72.51 | 72.54 | 72.54 | -0.70% | 1,319 |
| Jan 19, 2026 | 78.83 | 78.83 | 73.05 | 73.05 | 73.05 | -3.50% | 450 |
| Jan 16, 2026 | 74.51 | 75.79 | 74.00 | 75.70 | 75.70 | -1.14% | 278 |
| Jan 14, 2026 | 72.52 | 78.00 | 72.52 | 76.57 | 76.57 | 1.15% | 1,019 |
| Jan 13, 2026 | 77.00 | 77.00 | 75.23 | 75.70 | 75.70 | 0.38% | 347 |
| Jan 12, 2026 | 77.59 | 78.22 | 75.02 | 75.41 | 75.41 | -4.36% | 2,673 |
| Jan 9, 2026 | 79.01 | 79.85 | 77.10 | 78.85 | 78.85 | -0.20% | 115 |
| Jan 8, 2026 | 81.95 | 81.95 | 76.50 | 79.01 | 79.01 | 0.22% | 667 |
| Jan 7, 2026 | 78.35 | 81.94 | 76.70 | 78.84 | 78.84 | 0.63% | 5,821 |
| Jan 6, 2026 | 81.00 | 82.00 | 77.31 | 78.35 | 78.35 | -1.45% | 850 |
| Jan 5, 2026 | 80.01 | 82.57 | 78.34 | 79.50 | 79.50 | -1.72% | 3,148 |
| Jan 2, 2026 | 78.50 | 82.08 | 78.50 | 80.89 | 80.89 | 0.85% | 202 |
| Jan 1, 2026 | 81.26 | 81.79 | 79.40 | 80.21 | 80.21 | -1.74% | 345 |
| Dec 31, 2025 | 82.70 | 83.49 | 79.00 | 81.63 | 81.63 | 2.19% | 1,705 |
| Dec 30, 2025 | 81.00 | 81.95 | 79.50 | 79.88 | 79.88 | 0.48% | 1,455 |
| Dec 29, 2025 | 80.00 | 80.58 | 79.00 | 79.50 | 79.50 | -1.49% | 371 |
| Dec 26, 2025 | 81.50 | 81.50 | 80.30 | 80.70 | 80.70 | -0.98% | 143 |
| Dec 24, 2025 | 80.00 | 82.38 | 80.00 | 81.50 | 81.50 | 0.25% | 310 |
| Dec 23, 2025 | 79.12 | 83.08 | 79.12 | 81.30 | 81.30 | 0.37% | 137 |
| Dec 22, 2025 | 81.99 | 83.88 | 80.82 | 81.00 | 81.00 | -1.45% | 862 |
| Dec 19, 2025 | 88.45 | 88.45 | 80.72 | 82.19 | 82.19 | 0.76% | 983 |
| Dec 18, 2025 | 81.53 | 83.44 | 79.98 | 81.57 | 81.57 | 0.85% | 1,628 |
| Dec 17, 2025 | 89.00 | 96.00 | 79.62 | 80.88 | 80.88 | -0.59% | 645 |
| Dec 16, 2025 | 78.45 | 83.69 | 75.65 | 81.36 | 81.36 | -1.95% | 959 |
| Dec 15, 2025 | 80.39 | 83.00 | 80.39 | 82.98 | 82.98 | 0.44% | 1,067 |
| Dec 12, 2025 | 85.00 | 90.00 | 81.37 | 82.62 | 82.62 | -0.49% | 372 |
| Dec 11, 2025 | 79.37 | 97.00 | 79.37 | 83.03 | 83.03 | 1.79% | 2,190 |
| Dec 10, 2025 | 82.53 | 84.51 | 80.09 | 81.57 | 81.57 | 3.71% | 820 |
| Dec 9, 2025 | 79.61 | 81.36 | 78.28 | 78.65 | 78.65 | -0.79% | 358 |
| Dec 8, 2025 | 82.94 | 82.94 | 79.09 | 79.28 | 79.28 | -2.96% | 279 |
| 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 |