Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 70.23
-0.31 (-0.44%)
At close: Sep 8, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 74.40 | 74.40 | 70.21 | 70.23 | 70.23 | -0.44% | 213 |
| Sep 7, 2026 | 72.80 | 73.17 | 70.01 | 70.54 | 70.54 | -0.98% | 330 |
| Sep 4, 2026 | 73.21 | 73.21 | 70.40 | 71.24 | 71.24 | -1.06% | 779 |
| Sep 3, 2026 | 70.50 | 74.99 | 68.80 | 72.00 | 72.00 | 2.01% | 2,608 |
| Sep 2, 2026 | 72.51 | 73.31 | 70.20 | 70.58 | 70.58 | -3.39% | 5,725 |
| Sep 1, 2026 | 74.00 | 74.60 | 72.00 | 73.06 | 73.06 | 0.08% | 2,809 |
| Aug 31, 2026 | 74.70 | 76.43 | 73.00 | 73.00 | 73.00 | -2.16% | 4,246 |
| Aug 28, 2026 | 74.36 | 76.00 | 71.03 | 74.61 | 74.61 | 3.10% | 1,562 |
| Aug 27, 2026 | 72.00 | 75.00 | 72.00 | 72.37 | 72.37 | -2.28% | 1,355 |
| Aug 26, 2026 | 71.97 | 74.60 | 71.97 | 74.06 | 74.06 | 2.90% | 3,017 |
| Aug 25, 2026 | 71.00 | 73.21 | 71.00 | 71.97 | 71.97 | 0.74% | 255 |
| Aug 24, 2026 | 72.00 | 72.95 | 71.10 | 71.44 | 71.44 | -0.78% | 133 |
| Aug 21, 2026 | 71.05 | 72.80 | 70.60 | 72.00 | 72.00 | 1.41% | 392 |
| Aug 20, 2026 | 70.97 | 71.00 | 70.97 | 71.00 | 71.00 | 0.54% | 16 |
| Aug 19, 2026 | 72.50 | 72.50 | 70.62 | 70.62 | 70.62 | -2.77% | 405 |
| Aug 18, 2026 | 72.00 | 73.34 | 72.00 | 72.63 | 72.63 | 0.87% | 54 |
| Aug 17, 2026 | 72.00 | 72.05 | 72.00 | 72.00 | 72.00 | -0.48% | 128 |
| Aug 14, 2026 | 73.50 | 73.50 | 72.34 | 72.35 | 72.35 | 1.90% | 200 |
| Aug 13, 2026 | 73.98 | 73.98 | 71.00 | 71.00 | 71.00 | 1.28% | 312 |
| Aug 12, 2026 | 72.92 | 73.70 | 70.10 | 70.10 | 70.10 | -3.39% | 395 |
| Aug 11, 2026 | 72.00 | 73.60 | 71.97 | 72.56 | 72.56 | 0.78% | 1,575 |
| Aug 10, 2026 | 74.00 | 74.00 | 72.00 | 72.00 | 72.00 | -0.76% | 820 |
| Aug 7, 2026 | 73.20 | 73.20 | 72.55 | 72.55 | 72.55 | -2.62% | 316 |
| Aug 6, 2026 | 72.76 | 75.00 | 72.73 | 74.50 | 74.50 | 0.85% | 307 |
| Aug 5, 2026 | 74.37 | 74.37 | 72.63 | 73.87 | 73.87 | 0.70% | 828 |
| Aug 4, 2026 | 75.00 | 75.00 | 73.00 | 73.36 | 73.36 | 0.49% | 265 |
| Aug 3, 2026 | 72.65 | 74.98 | 72.65 | 73.00 | 73.00 | 2.67% | 1,061 |
| Jul 31, 2026 | 71.10 | 72.95 | 71.00 | 71.10 | 71.10 | 1.21% | 229 |
| Jul 30, 2026 | 71.00 | 71.90 | 70.03 | 70.25 | 70.25 | -0.86% | 488 |
| Jul 29, 2026 | 69.58 | 72.35 | 69.58 | 70.86 | 70.86 | -1.77% | 1,944 |
| Jul 28, 2026 | 72.69 | 73.59 | 71.05 | 72.14 | 72.14 | 1.61% | 549 |
| Jul 27, 2026 | 73.36 | 73.36 | 71.00 | 71.00 | 71.00 | -1.50% | 1,234 |
| Jul 24, 2026 | 72.00 | 72.39 | 71.03 | 72.08 | 72.08 | 0.04% | 946 |
| Jul 23, 2026 | 72.50 | 72.93 | 71.60 | 72.05 | 72.05 | -1.84% | 758 |
| Jul 22, 2026 | 73.89 | 74.50 | 73.00 | 73.40 | 73.40 | -0.66% | 1,178 |
| Jul 21, 2026 | 75.40 | 75.40 | 73.69 | 73.89 | 73.89 | -0.71% | 667 |
| Jul 20, 2026 | 74.17 | 75.47 | 74.12 | 74.42 | 74.42 | -2.01% | 261 |
| Jul 17, 2026 | 76.19 | 76.80 | 75.10 | 75.95 | 75.95 | -0.87% | 411 |
| Jul 16, 2026 | 77.07 | 77.67 | 76.36 | 76.62 | 76.62 | -0.58% | 153 |
| Jul 15, 2026 | 77.00 | 78.29 | 76.51 | 77.07 | 77.07 | -0.08% | 828 |
| Jul 14, 2026 | 77.20 | 77.20 | 76.01 | 77.13 | 77.13 | -0.81% | 135 |
| Jul 13, 2026 | 79.00 | 79.20 | 77.11 | 77.76 | 77.76 | -0.19% | 4,674 |
| Jul 10, 2026 | 78.80 | 79.60 | 77.89 | 77.91 | 77.91 | 2.04% | 759 |
| Jul 9, 2026 | 76.38 | 77.54 | 76.35 | 76.35 | 76.35 | 0.86% | 1,351 |
| Jul 8, 2026 | 77.98 | 78.50 | 75.10 | 75.70 | 75.70 | -2.92% | 1,003 |
| Jul 7, 2026 | 80.76 | 80.76 | 76.85 | 77.98 | 77.98 | -3.44% | 3,354 |
| Jul 6, 2026 | 85.00 | 85.91 | 79.10 | 80.76 | 80.76 | -3.35% | 3,472 |
| Jul 3, 2026 | 76.00 | 85.95 | 76.00 | 83.56 | 83.56 | 7.96% | 19,758 |
| Jul 2, 2026 | 81.00 | 81.00 | 76.90 | 77.40 | 77.40 | -0.54% | 1,114 |
| Jul 1, 2026 | 81.88 | 81.99 | 77.68 | 77.82 | 77.82 | -2.87% | 4,837 |