Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 74.42
-1.53 (-2.01%)
At close: Jul 20, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 70.93 | 71.00 | 69.10 | 70.32 | 70.32 | -0.96% | 825 |
| Jun 1, 2026 | 72.99 | 74.50 | 71.00 | 71.00 | 71.00 | -2.95% | 1,155 |
| May 29, 2026 | 72.95 | 73.79 | 72.95 | 73.16 | 73.16 | 0.29% | 2,707 |
| May 27, 2026 | 72.04 | 73.00 | 70.83 | 72.95 | 72.95 | 2.99% | 1,235 |
| May 26, 2026 | 73.87 | 74.17 | 70.13 | 70.83 | 70.83 | -1.64% | 2,802 |
| May 25, 2026 | 71.19 | 73.85 | 71.00 | 72.01 | 72.01 | 0.84% | 318 |
| May 22, 2026 | 77.35 | 86.71 | 70.20 | 71.41 | 71.41 | -1.18% | 1,595 |
| 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 |