Lovable Lingerie Limited (NSE:LOVABLE)
India · Delayed Price · Currency is INR 81.70
-1.57 (-1.89%)
Dec 12, 2025, 3:29 PM IST
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 82.00 | 84.00 | 79.51 | 83.27 | 83.27 | 2.70% | 21,324 |
| Dec 10, 2025 | 82.87 | 84.50 | 79.80 | 81.08 | 81.08 | 2.40% | 16,053 |
| Dec 9, 2025 | 79.51 | 81.08 | 78.02 | 79.18 | 79.18 | 0.08% | 6,977 |
| Dec 8, 2025 | 83.98 | 83.98 | 79.00 | 79.12 | 79.12 | -2.49% | 5,681 |
| Dec 5, 2025 | 83.00 | 83.25 | 80.70 | 81.14 | 81.14 | -0.58% | 1,423 |
| Dec 4, 2025 | 84.70 | 84.70 | 80.01 | 81.61 | 81.61 | 2.59% | 11,267 |
| Dec 3, 2025 | 82.83 | 82.86 | 79.01 | 79.55 | 79.55 | -2.89% | 19,868 |
| Dec 2, 2025 | 83.03 | 84.69 | 81.49 | 81.92 | 81.92 | -1.34% | 8,833 |
| Dec 1, 2025 | 83.17 | 84.81 | 82.00 | 83.03 | 83.03 | 0.14% | 6,474 |
| Nov 28, 2025 | 85.03 | 87.00 | 82.50 | 82.91 | 82.91 | -2.49% | 13,704 |
| Nov 27, 2025 | 85.80 | 85.84 | 83.23 | 85.03 | 85.03 | 2.50% | 9,323 |
| Nov 26, 2025 | 84.10 | 85.18 | 82.59 | 82.96 | 82.96 | -0.40% | 7,058 |
| Nov 25, 2025 | 83.05 | 86.45 | 82.32 | 83.29 | 83.29 | 0.92% | 27,262 |
| Nov 24, 2025 | 82.99 | 85.92 | 82.00 | 82.53 | 82.53 | -0.55% | 6,414 |
| Nov 21, 2025 | 85.00 | 85.85 | 82.10 | 82.99 | 82.99 | -3.63% | 20,274 |
| Nov 20, 2025 | 86.50 | 87.90 | 84.99 | 86.12 | 86.12 | 1.74% | 12,510 |
| Nov 19, 2025 | 84.65 | 85.58 | 83.25 | 84.65 | 84.65 | - | 21,939 |
| Nov 18, 2025 | 87.21 | 89.09 | 83.81 | 84.65 | 84.65 | -3.40% | 32,010 |
| Nov 17, 2025 | 89.95 | 92.57 | 86.99 | 87.63 | 87.63 | -3.93% | 51,446 |
| Nov 14, 2025 | 91.63 | 93.99 | 90.07 | 91.21 | 91.21 | -0.49% | 13,908 |
| Nov 13, 2025 | 93.39 | 94.00 | 90.60 | 91.66 | 91.66 | -1.25% | 13,524 |
| Nov 12, 2025 | 92.50 | 94.29 | 92.20 | 92.82 | 92.82 | 0.85% | 6,996 |
| Nov 11, 2025 | 95.51 | 95.51 | 91.80 | 92.04 | 92.04 | -3.82% | 26,513 |
| Nov 10, 2025 | 91.50 | 96.24 | 91.50 | 95.70 | 95.70 | 4.76% | 26,245 |
| Nov 7, 2025 | 91.68 | 93.50 | 90.02 | 91.35 | 91.35 | -0.73% | 42,999 |
| Nov 6, 2025 | 93.50 | 96.00 | 91.55 | 92.02 | 92.02 | -1.18% | 24,643 |
| Nov 4, 2025 | 94.97 | 96.45 | 92.85 | 93.12 | 93.12 | -1.95% | 8,149 |
| Nov 3, 2025 | 94.80 | 97.99 | 94.31 | 94.97 | 94.97 | 0.02% | 7,339 |
| Oct 31, 2025 | 98.24 | 98.49 | 94.00 | 94.95 | 94.95 | -2.20% | 10,735 |
| Oct 30, 2025 | 98.68 | 98.68 | 97.00 | 97.09 | 97.09 | -1.61% | 3,112 |
| Oct 29, 2025 | 97.72 | 101.00 | 95.99 | 98.68 | 98.68 | 3.41% | 75,908 |
| Oct 28, 2025 | 96.95 | 98.50 | 94.70 | 95.43 | 95.43 | -0.99% | 38,050 |
| Oct 27, 2025 | 96.06 | 101.95 | 95.10 | 96.38 | 96.38 | 0.28% | 30,729 |
| Oct 24, 2025 | 96.60 | 98.00 | 94.00 | 96.11 | 96.11 | 1.01% | 35,320 |
| Oct 23, 2025 | 93.99 | 97.00 | 92.77 | 95.15 | 95.15 | 2.85% | 29,923 |
| Oct 21, 2025 | 93.97 | 93.97 | 91.01 | 92.51 | 92.51 | 0.93% | 1,857 |
| Oct 20, 2025 | 90.75 | 93.00 | 90.41 | 91.66 | 91.66 | 0.76% | 13,099 |
| Oct 17, 2025 | 93.60 | 93.60 | 90.95 | 90.97 | 90.97 | -1.55% | 4,427 |
| Oct 16, 2025 | 91.63 | 93.49 | 91.44 | 92.40 | 92.40 | 0.84% | 3,932 |
| Oct 15, 2025 | 90.75 | 93.54 | 90.67 | 91.63 | 91.63 | 0.97% | 11,709 |
| Oct 14, 2025 | 92.00 | 92.54 | 90.50 | 90.75 | 90.75 | -0.56% | 6,204 |
| Oct 13, 2025 | 90.13 | 93.97 | 90.13 | 91.26 | 91.26 | -0.23% | 8,296 |
| Oct 10, 2025 | 91.70 | 93.44 | 91.00 | 91.47 | 91.47 | -0.32% | 11,117 |
| 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% | 11,706 |
| Oct 7, 2025 | 94.87 | 94.93 | 92.05 | 92.40 | 92.40 | -2.11% | 17,190 |
| Oct 6, 2025 | 99.00 | 99.00 | 93.32 | 94.39 | 94.39 | -3.23% | 23,518 |
| Oct 3, 2025 | 95.25 | 98.50 | 95.25 | 97.54 | 97.54 | 0.90% | 7,167 |
| Oct 1, 2025 | 94.79 | 97.49 | 93.37 | 96.67 | 96.67 | 4.04% | 22,441 |
| Sep 30, 2025 | 94.99 | 95.80 | 91.52 | 92.92 | 92.92 | 0.84% | 15,809 |