Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 65.85
-3.15 (-4.57%)
At close: Oct 30, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.00 | 72.27 | 65.85 | 65.85 | 65.85 | -4.57% | 974 |
| Oct 29, 2026 | 75.55 | 75.55 | 69.00 | 69.00 | 69.00 | 0.04% | 285 |
| Oct 28, 2026 | 66.48 | 69.41 | 63.00 | 68.97 | 68.97 | 6.44% | 1,557 |
| Oct 27, 2026 | 63.95 | 66.15 | 63.10 | 64.80 | 64.80 | -0.43% | 838 |
| Oct 26, 2026 | 65.86 | 65.87 | 62.61 | 65.08 | 65.08 | 0.63% | 135 |
| Oct 23, 2026 | 63.60 | 66.00 | 63.27 | 64.67 | 64.67 | -1.48% | 298 |
| Oct 22, 2026 | 64.43 | 66.10 | 64.11 | 65.64 | 65.64 | 1.75% | 3,075 |
| Oct 21, 2026 | 68.39 | 68.39 | 64.10 | 64.51 | 64.51 | -4.16% | 825 |
| Oct 19, 2026 | 68.65 | 69.22 | 67.10 | 67.31 | 67.31 | -5.73% | 151 |
| Oct 16, 2026 | 70.95 | 71.40 | 70.95 | 71.40 | 71.40 | 2.03% | 105 |
| Oct 15, 2026 | 67.73 | 70.00 | 67.73 | 69.98 | 69.98 | 1.05% | 111 |
| Oct 14, 2026 | 69.00 | 69.77 | 67.70 | 69.25 | 69.25 | 0.26% | 240 |
| Oct 13, 2026 | 68.80 | 70.00 | 68.80 | 69.07 | 69.07 | 1.92% | 2,870 |
| Oct 12, 2026 | 70.00 | 70.00 | 67.30 | 67.77 | 67.77 | -3.50% | 146 |
| Oct 9, 2026 | 67.20 | 71.50 | 66.59 | 70.23 | 70.23 | 3.58% | 859 |
| Oct 8, 2026 | 70.15 | 71.00 | 67.10 | 67.80 | 67.80 | -3.35% | 369 |
| Oct 7, 2026 | 68.99 | 70.15 | 68.16 | 70.15 | 70.15 | 1.68% | 351 |
| Oct 6, 2026 | 68.31 | 70.64 | 67.23 | 68.99 | 68.99 | 0.47% | 117 |
| Oct 5, 2026 | 70.91 | 70.91 | 68.50 | 68.67 | 68.67 | 1.27% | 382 |
| Oct 1, 2026 | 68.00 | 69.36 | 67.37 | 67.81 | 67.81 | -4.89% | 2,213 |
| Sep 30, 2026 | 69.23 | 73.40 | 69.22 | 71.30 | 71.30 | 3.02% | 376 |
| Sep 29, 2026 | 69.01 | 70.00 | 69.01 | 69.21 | 69.21 | -3.01% | 351 |
| Sep 28, 2026 | 67.00 | 74.69 | 66.91 | 71.36 | 71.36 | 2.56% | 730 |
| Sep 25, 2026 | 70.69 | 71.49 | 68.40 | 69.58 | 69.58 | -1.57% | 344 |
| Sep 24, 2026 | 70.96 | 71.16 | 69.11 | 70.69 | 70.69 | -0.38% | 91 |
| Sep 23, 2026 | 71.40 | 71.40 | 70.96 | 70.96 | 70.96 | 1.37% | 105 |
| Sep 22, 2026 | 69.44 | 71.00 | 69.44 | 70.00 | 70.00 | 0.01% | 235 |
| Sep 21, 2026 | 71.14 | 71.99 | 69.24 | 69.99 | 69.99 | 1.10% | 1,890 |
| Sep 18, 2026 | 71.39 | 72.47 | 69.23 | 69.23 | 69.23 | -0.55% | 212 |
| Sep 17, 2026 | 67.11 | 74.99 | 67.11 | 69.61 | 69.61 | 0.03% | 1,848 |
| Sep 16, 2026 | 72.88 | 72.88 | 68.01 | 69.59 | 69.59 | -3.09% | 3,159 |
| Sep 15, 2026 | 71.79 | 73.75 | 69.55 | 71.81 | 71.81 | -0.49% | 2,747 |
| Sep 11, 2026 | 72.00 | 73.60 | 69.26 | 72.16 | 72.16 | 0.03% | 29,989 |
| Sep 10, 2026 | 69.70 | 73.48 | 69.20 | 72.14 | 72.14 | 3.50% | 4,068 |
| Sep 9, 2026 | 75.00 | 75.00 | 69.36 | 69.70 | 69.70 | -0.75% | 1,414 |
| 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 |