Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 70.10
-2.46 (-3.39%)
At close: Aug 12, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 77.90 | 81.00 | 77.90 | 80.12 | 80.12 | 3.51% | 12,352 |
| Jun 29, 2026 | 78.00 | 79.90 | 72.83 | 77.40 | 77.40 | 6.04% | 17,965 |
| Jun 25, 2026 | 75.86 | 75.95 | 72.48 | 72.99 | 72.99 | -3.78% | 2,487 |
| Jun 24, 2026 | 73.50 | 77.54 | 73.38 | 75.86 | 75.86 | -1.00% | 2,611 |
| Jun 23, 2026 | 75.10 | 77.23 | 73.07 | 76.63 | 76.63 | 2.04% | 5,546 |
| Jun 22, 2026 | 76.45 | 76.62 | 75.02 | 75.10 | 75.10 | 1.28% | 375 |
| Jun 19, 2026 | 73.99 | 76.10 | 73.90 | 74.15 | 74.15 | 0.22% | 1,203 |
| Jun 18, 2026 | 75.00 | 75.20 | 73.00 | 73.99 | 73.99 | -0.22% | 2,042 |
| Jun 17, 2026 | 72.01 | 75.00 | 72.01 | 74.15 | 74.15 | 1.56% | 700 |
| Jun 16, 2026 | 71.18 | 75.75 | 71.00 | 73.01 | 73.01 | 2.57% | 1,640 |
| Jun 15, 2026 | 70.68 | 72.86 | 70.68 | 71.18 | 71.18 | 0.71% | 2,489 |
| Jun 12, 2026 | 70.25 | 70.95 | 70.12 | 70.68 | 70.68 | 1.20% | 328 |
| Jun 11, 2026 | 70.97 | 70.97 | 69.00 | 69.84 | 69.84 | 0.36% | 350 |
| Jun 10, 2026 | 71.35 | 72.11 | 69.00 | 69.59 | 69.59 | -3.01% | 344 |
| Jun 9, 2026 | 71.00 | 71.85 | 71.00 | 71.75 | 71.75 | 0.87% | 450 |
| Jun 8, 2026 | 72.00 | 72.85 | 71.00 | 71.13 | 71.13 | -1.75% | 507 |
| Jun 5, 2026 | 77.99 | 77.99 | 72.09 | 72.40 | 72.40 | -0.56% | 2,386 |
| Jun 4, 2026 | 75.00 | 75.00 | 69.65 | 72.81 | 72.81 | 2.77% | 165 |
| Jun 3, 2026 | 75.00 | 75.00 | 69.11 | 70.85 | 70.85 | 0.75% | 1,953 |