Lovable Lingerie Limited (NSE:LOVABLE)
India · Delayed Price · Currency is INR 91.07
-0.40 (-0.44%)
Oct 13, 2025, 3:29 PM IST
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 91.70 | 93.44 | 91.00 | 91.47 | 91.47 | -0.32% | 11,133 |
| Oct 9, 2025 | 92.32 | 93.08 | 91.50 | 91.76 | 91.76 | 0.08% | 8,624 |
| Oct 8, 2025 | 94.10 | 94.10 | 91.31 | 91.69 | 91.69 | -0.77% | 11,756 |
| Oct 7, 2025 | 94.87 | 94.93 | 92.05 | 92.40 | 92.40 | -2.11% | 17,428 |
| Oct 6, 2025 | 99.00 | 99.00 | 93.32 | 94.39 | 94.39 | -3.23% | 23,980 |
| Oct 3, 2025 | 95.25 | 98.50 | 95.25 | 97.54 | 97.54 | 0.90% | 7,228 |
| Oct 1, 2025 | 94.79 | 97.49 | 93.37 | 96.67 | 96.67 | 4.04% | 22,656 |
| Sep 30, 2025 | 94.99 | 95.80 | 91.52 | 92.92 | 92.92 | 0.84% | 15,809 |
| Sep 29, 2025 | 92.87 | 96.99 | 91.50 | 92.15 | 92.15 | -0.38% | 28,896 |
| Sep 26, 2025 | 96.38 | 96.39 | 92.00 | 92.50 | 92.50 | -2.75% | 16,231 |
| Sep 25, 2025 | 97.50 | 99.74 | 94.71 | 95.12 | 95.12 | -3.70% | 23,987 |
| Sep 24, 2025 | 99.69 | 102.00 | 98.00 | 98.77 | 98.77 | -1.65% | 16,209 |
| Sep 23, 2025 | 99.60 | 102.88 | 99.40 | 100.43 | 100.43 | -0.76% | 26,087 |
| Sep 22, 2025 | 104.25 | 104.70 | 100.00 | 101.20 | 101.20 | -0.47% | 41,747 |
| Sep 19, 2025 | 99.59 | 104.70 | 98.11 | 101.68 | 101.68 | 2.10% | 101,352 |
| Sep 18, 2025 | 97.59 | 101.90 | 97.00 | 99.59 | 99.59 | 2.06% | 46,831 |
| Sep 17, 2025 | 98.80 | 98.80 | 95.97 | 97.58 | 97.58 | 0.38% | 8,848 |
| Sep 16, 2025 | 98.90 | 99.39 | 97.00 | 97.21 | 97.21 | -0.53% | 7,561 |
| Sep 15, 2025 | 99.05 | 99.50 | 96.50 | 97.73 | 97.73 | -0.39% | 21,884 |
| Sep 12, 2025 | 96.16 | 99.50 | 96.16 | 98.11 | 98.11 | 1.43% | 42,552 |
| Sep 11, 2025 | 94.86 | 98.17 | 93.81 | 96.73 | 96.73 | 2.03% | 18,152 |
| Sep 10, 2025 | 94.00 | 95.90 | 94.00 | 94.81 | 94.81 | 1.01% | 4,696 |
| Sep 9, 2025 | 94.00 | 96.04 | 93.31 | 93.86 | 93.86 | -1.24% | 11,552 |
| Sep 8, 2025 | 95.70 | 97.00 | 93.24 | 95.04 | 95.04 | 0.77% | 14,878 |
| Sep 5, 2025 | 94.26 | 95.79 | 92.82 | 94.31 | 94.31 | 0.45% | 5,604 |
| Sep 4, 2025 | 97.90 | 97.90 | 92.00 | 93.89 | 93.89 | -1.85% | 18,381 |
| Sep 3, 2025 | 92.27 | 97.00 | 90.91 | 95.66 | 95.66 | 2.95% | 34,966 |
| Sep 2, 2025 | 92.14 | 93.53 | 91.99 | 92.92 | 92.92 | 1.82% | 5,864 |
| Sep 1, 2025 | 93.44 | 93.44 | 88.81 | 91.26 | 91.26 | 0.42% | 14,906 |
| Aug 29, 2025 | 91.66 | 92.78 | 90.02 | 90.88 | 90.88 | -1.15% | 4,297 |
| Aug 28, 2025 | 89.00 | 95.49 | 89.00 | 91.94 | 91.94 | -0.39% | 9,714 |
| 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 |