Lovable Lingerie Limited (NSE:LOVABLE)
India · Delayed Price · Currency is INR 92.69
-0.48 (-0.52%)
Aug 26, 2025, 3:29 PM IST
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 93.34 | 93.90 | 90.41 | 92.30 | 92.30 | -0.93% | 7,223 |
| Aug 25, 2025 | 94.90 | 94.90 | 92.61 | 93.17 | 93.17 | -0.36% | 1,917 |
| Aug 22, 2025 | 96.25 | 96.25 | 93.00 | 93.51 | 93.51 | -0.98% | 8,830 |
| Aug 21, 2025 | 96.90 | 96.90 | 94.05 | 94.44 | 94.44 | -0.27% | 8,455 |
| Aug 20, 2025 | 95.85 | 96.30 | 93.61 | 94.70 | 94.70 | 0.79% | 4,801 |
| Aug 19, 2025 | 95.20 | 96.50 | 90.55 | 93.96 | 93.96 | -0.17% | 107,535 |
| Aug 18, 2025 | 94.10 | 96.80 | 93.86 | 94.12 | 94.12 | 2.93% | 18,494 |
| Aug 14, 2025 | 92.99 | 94.89 | 90.00 | 91.44 | 91.44 | -1.99% | 14,598 |
| Aug 13, 2025 | 93.02 | 93.70 | 90.91 | 93.30 | 93.30 | 2.43% | 8,757 |
| Aug 12, 2025 | 90.11 | 93.34 | 90.00 | 91.09 | 91.09 | 1.21% | 9,719 |
| Aug 11, 2025 | 92.59 | 92.59 | 89.13 | 90.00 | 90.00 | 0.98% | 3,344 |
| Aug 8, 2025 | 89.40 | 90.42 | 88.64 | 89.13 | 89.13 | 0.61% | 6,778 |
| Aug 7, 2025 | 90.10 | 94.07 | 86.95 | 88.59 | 88.59 | -3.47% | 33,992 |
| Aug 6, 2025 | 91.98 | 93.04 | 90.51 | 91.77 | 91.77 | -0.23% | 6,921 |
| Aug 5, 2025 | 95.00 | 95.00 | 91.50 | 91.98 | 91.98 | -0.39% | 10,546 |
| Aug 4, 2025 | 93.59 | 94.18 | 91.50 | 92.34 | 92.34 | -0.85% | 14,036 |
| Aug 1, 2025 | 94.88 | 95.90 | 93.06 | 93.13 | 93.13 | -1.17% | 7,951 |
| Jul 31, 2025 | 94.60 | 96.09 | 92.99 | 94.23 | 94.23 | -0.78% | 12,542 |
| Jul 30, 2025 | 97.90 | 97.90 | 94.25 | 94.97 | 94.97 | 0.52% | 8,716 |
| Jul 29, 2025 | 94.18 | 100.99 | 93.00 | 94.48 | 94.48 | 0.33% | 66,742 |
| Jul 28, 2025 | 97.20 | 97.27 | 94.00 | 94.17 | 94.17 | -1.55% | 7,046 |
| Jul 25, 2025 | 96.80 | 97.66 | 94.39 | 95.65 | 95.65 | -0.76% | 15,113 |
| Jul 24, 2025 | 98.19 | 98.99 | 96.01 | 96.38 | 96.38 | -0.32% | 15,237 |
| Jul 23, 2025 | 98.84 | 100.05 | 96.01 | 96.69 | 96.69 | -2.18% | 32,073 |
| Jul 22, 2025 | 99.88 | 100.70 | 98.50 | 98.84 | 98.84 | -0.56% | 19,020 |
| Jul 21, 2025 | 101.95 | 102.47 | 98.32 | 99.40 | 99.40 | -0.24% | 27,666 |
| Jul 18, 2025 | 101.27 | 102.30 | 99.01 | 99.64 | 99.64 | -1.61% | 23,875 |
| Jul 17, 2025 | 104.00 | 104.29 | 100.55 | 101.27 | 101.27 | -2.60% | 22,469 |
| Jul 16, 2025 | 100.53 | 106.20 | 100.45 | 103.97 | 103.97 | 3.36% | 129,379 |
| Jul 15, 2025 | 99.95 | 101.49 | 98.15 | 100.59 | 100.59 | 2.42% | 38,091 |
| Jul 14, 2025 | 99.90 | 99.90 | 97.89 | 98.21 | 98.21 | -0.86% | 7,897 |
| Jul 11, 2025 | 99.05 | 100.48 | 98.00 | 99.06 | 99.06 | -1.00% | 16,583 |
| Jul 10, 2025 | 99.52 | 101.09 | 99.00 | 100.06 | 100.06 | 0.39% | 14,057 |
| Jul 9, 2025 | 100.99 | 103.40 | 99.10 | 99.67 | 99.67 | -1.66% | 141,983 |
| Jul 8, 2025 | 100.27 | 103.00 | 98.76 | 101.35 | 101.35 | 0.96% | 27,130 |
| Jul 7, 2025 | 99.05 | 103.14 | 98.51 | 100.39 | 100.39 | 0.62% | 27,930 |
| Jul 4, 2025 | 100.80 | 100.80 | 99.20 | 99.77 | 99.77 | -0.32% | 22,104 |
| Jul 3, 2025 | 99.09 | 100.90 | 99.01 | 100.09 | 100.09 | 0.41% | 15,891 |
| Jul 2, 2025 | 98.54 | 101.68 | 98.40 | 99.68 | 99.68 | 0.88% | 19,986 |
| Jul 1, 2025 | 103.00 | 103.00 | 97.00 | 98.81 | 98.81 | -2.35% | 42,591 |
| Jun 30, 2025 | 100.22 | 102.25 | 99.97 | 101.19 | 101.19 | 0.97% | 14,421 |
| Jun 27, 2025 | 101.98 | 102.61 | 99.70 | 100.22 | 100.22 | -1.12% | 18,237 |
| Jun 26, 2025 | 103.97 | 105.00 | 100.00 | 101.36 | 101.36 | -0.89% | 25,910 |
| Jun 25, 2025 | 97.14 | 104.00 | 96.77 | 102.27 | 102.27 | 5.96% | 48,324 |
| Jun 24, 2025 | 97.90 | 98.69 | 95.41 | 96.52 | 96.52 | 0.34% | 16,820 |
| Jun 23, 2025 | 93.10 | 96.79 | 93.10 | 96.19 | 96.19 | 1.21% | 11,667 |
| Jun 20, 2025 | 97.00 | 97.00 | 94.22 | 95.04 | 95.04 | 0.64% | 11,252 |
| Jun 19, 2025 | 97.16 | 98.38 | 93.70 | 94.44 | 94.44 | -2.30% | 12,264 |
| Jun 18, 2025 | 98.00 | 98.95 | 95.00 | 96.66 | 96.66 | -1.21% | 21,825 |
| Jun 17, 2025 | 99.99 | 100.59 | 97.00 | 97.84 | 97.84 | -1.67% | 28,542 |