Lovable Lingerie Limited (BOM:533343)
India · Delayed Price · Currency is INR 74.15
+0.16 (0.22%)
At close: Jun 19, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |