Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 72.26
+0.96 (1.35%)
At close: May 21, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 71.52 | 76.00 | 71.52 | 72.26 | 72.26 | 1.35% | 34 |
| May 20, 2026 | 75.95 | 75.95 | 70.87 | 71.30 | 71.30 | 0.11% | 415 |
| May 19, 2026 | 70.37 | 72.88 | 70.37 | 71.22 | 71.22 | 1.21% | 302 |
| May 18, 2026 | 75.50 | 75.50 | 70.00 | 70.37 | 70.37 | -4.88% | 397 |
| May 15, 2026 | 74.95 | 74.95 | 70.50 | 73.98 | 73.98 | 2.45% | 736 |
| May 14, 2026 | 75.85 | 75.85 | 71.51 | 72.21 | 72.21 | -2.71% | 331 |
| May 13, 2026 | 76.90 | 85.00 | 69.00 | 74.22 | 74.22 | 1.81% | 1,572 |
| May 12, 2026 | 80.70 | 81.00 | 71.01 | 72.90 | 72.90 | -2.80% | 512 |
| May 11, 2026 | 71.55 | 75.00 | 71.55 | 75.00 | 75.00 | -0.45% | 555 |
| May 8, 2026 | 75.00 | 76.27 | 74.23 | 75.34 | 75.34 | 0.45% | 348 |
| May 7, 2026 | 75.00 | 76.50 | 74.99 | 75.00 | 75.00 | 2.50% | 807 |
| May 6, 2026 | 75.00 | 75.83 | 72.14 | 73.17 | 73.17 | 0.34% | 1,854 |
| May 5, 2026 | 75.10 | 76.25 | 72.87 | 72.92 | 72.92 | -2.90% | 4,264 |
| May 4, 2026 | 74.15 | 75.35 | 73.51 | 75.10 | 75.10 | 2.18% | 692 |
| Apr 30, 2026 | 74.74 | 75.48 | 72.00 | 73.50 | 73.50 | -0.57% | 3,887 |
| Apr 29, 2026 | 75.75 | 77.96 | 73.50 | 73.92 | 73.92 | -3.39% | 2,758 |
| Apr 28, 2026 | 77.77 | 78.82 | 76.00 | 76.51 | 76.51 | -1.59% | 2,559 |
| Apr 27, 2026 | 80.59 | 80.59 | 76.75 | 77.75 | 77.75 | -2.42% | 5,668 |
| Apr 24, 2026 | 83.79 | 85.50 | 78.79 | 79.68 | 79.68 | -6.05% | 15,585 |
| Apr 23, 2026 | 72.50 | 87.25 | 72.50 | 84.81 | 84.81 | 16.64% | 137,934 |
| Apr 22, 2026 | 72.85 | 72.90 | 72.60 | 72.71 | 72.71 | 1.54% | 169 |
| Apr 21, 2026 | 72.37 | 73.53 | 71.44 | 71.61 | 71.61 | -1.05% | 549 |
| Apr 20, 2026 | 73.60 | 73.60 | 72.00 | 72.37 | 72.37 | -2.44% | 326 |
| Apr 17, 2026 | 72.17 | 75.14 | 71.00 | 74.18 | 74.18 | 3.19% | 3,331 |
| Apr 16, 2026 | 71.85 | 72.80 | 71.20 | 71.89 | 71.89 | -0.10% | 750 |
| Apr 15, 2026 | 71.02 | 72.80 | 70.29 | 71.96 | 71.96 | 0.91% | 1,004 |
| Apr 13, 2026 | 74.00 | 74.00 | 68.90 | 71.31 | 71.31 | 1.87% | 3,335 |
| Apr 10, 2026 | 68.10 | 71.36 | 68.10 | 70.00 | 70.00 | 1.76% | 967 |
| Apr 9, 2026 | 69.63 | 69.64 | 68.00 | 68.79 | 68.79 | 0.32% | 592 |
| Apr 8, 2026 | 66.41 | 70.15 | 66.05 | 68.57 | 68.57 | 5.40% | 2,889 |
| Apr 7, 2026 | 64.03 | 65.99 | 62.72 | 65.06 | 65.06 | 1.61% | 1,058 |
| Apr 6, 2026 | 61.00 | 64.41 | 61.00 | 64.03 | 64.03 | 4.97% | 1,402 |
| Apr 2, 2026 | 59.50 | 62.00 | 59.50 | 61.00 | 61.00 | -1.61% | 2,045 |
| Apr 1, 2026 | 64.60 | 64.60 | 59.21 | 62.00 | 62.00 | 11.45% | 949 |
| Mar 30, 2026 | 54.78 | 58.19 | 54.78 | 55.63 | 55.63 | -4.55% | 2,399 |
| Mar 27, 2026 | 60.81 | 60.81 | 58.10 | 58.28 | 58.28 | -4.16% | 3,775 |
| Mar 25, 2026 | 62.00 | 63.25 | 60.24 | 60.81 | 60.81 | -0.34% | 7,232 |
| Mar 24, 2026 | 65.00 | 66.02 | 60.60 | 61.02 | 61.02 | -1.02% | 1,532 |
| Mar 23, 2026 | 64.00 | 64.31 | 61.00 | 61.65 | 61.65 | -4.89% | 6,608 |
| Mar 20, 2026 | 64.60 | 67.00 | 64.00 | 64.82 | 64.82 | -1.80% | 4,954 |
| Mar 19, 2026 | 67.65 | 68.07 | 65.65 | 66.01 | 66.01 | -1.62% | 6,425 |
| Mar 18, 2026 | 66.38 | 68.30 | 66.38 | 67.10 | 67.10 | 1.08% | 498 |
| Mar 17, 2026 | 66.49 | 68.20 | 65.45 | 66.38 | 66.38 | -0.15% | 3,878 |
| Mar 16, 2026 | 66.73 | 70.00 | 65.62 | 66.48 | 66.48 | -0.37% | 3,786 |
| Mar 13, 2026 | 69.63 | 69.63 | 66.20 | 66.73 | 66.73 | -4.16% | 1,080 |
| Mar 12, 2026 | 66.36 | 70.87 | 66.36 | 69.63 | 69.63 | 1.95% | 1,457 |
| Mar 11, 2026 | 68.92 | 69.00 | 68.30 | 68.30 | 68.30 | 0.46% | 598 |
| Mar 10, 2026 | 69.50 | 69.50 | 67.50 | 67.99 | 67.99 | -1.18% | 538 |
| Mar 9, 2026 | 66.60 | 69.12 | 66.60 | 68.80 | 68.80 | -3.68% | 1,167 |
| Mar 6, 2026 | 71.88 | 72.45 | 70.18 | 71.43 | 71.43 | -0.63% | 313 |