Lovable Lingerie Limited (NSE:LOVABLE)
India · Delayed Price · Currency is INR 62.00
+6.29 (11.29%)
Apr 1, 2026, 3:29 PM IST
NSE:LOVABLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.00 | 64.00 | 57.00 | 61.36 | 61.36 | 10.14% | 9,971 |
| Mar 30, 2026 | 58.20 | 58.20 | 55.00 | 55.71 | 55.71 | -4.39% | 29,042 |
| Mar 27, 2026 | 61.20 | 61.48 | 58.03 | 58.27 | 58.27 | -4.79% | 34,400 |
| Mar 25, 2026 | 62.00 | 63.30 | 60.30 | 61.20 | 61.20 | 0.74% | 39,992 |
| Mar 24, 2026 | 65.50 | 65.50 | 60.40 | 60.75 | 60.75 | -0.95% | 22,616 |
| Mar 23, 2026 | 64.00 | 64.50 | 60.00 | 61.33 | 61.33 | -5.65% | 19,245 |
| Mar 20, 2026 | 67.98 | 67.98 | 64.01 | 65.00 | 65.00 | -1.25% | 21,627 |
| Mar 19, 2026 | 68.00 | 68.00 | 65.50 | 65.82 | 65.82 | -1.97% | 19,796 |
| Mar 18, 2026 | 66.70 | 68.00 | 66.06 | 67.14 | 67.14 | 2.21% | 11,699 |
| Mar 17, 2026 | 68.50 | 69.00 | 65.00 | 65.69 | 65.69 | -1.19% | 15,227 |
| Mar 16, 2026 | 66.60 | 69.00 | 65.88 | 66.48 | 66.48 | 0.14% | 21,487 |
| Mar 13, 2026 | 70.30 | 70.30 | 66.16 | 66.39 | 66.39 | -2.91% | 11,857 |
| Mar 12, 2026 | 71.00 | 71.00 | 66.30 | 68.38 | 68.38 | -0.47% | 21,449 |
| Mar 11, 2026 | 68.10 | 70.90 | 68.00 | 68.70 | 68.70 | 0.88% | 6,581 |
| Mar 10, 2026 | 68.80 | 68.80 | 66.23 | 68.10 | 68.10 | 1.32% | 15,699 |
| Mar 9, 2026 | 69.30 | 71.99 | 66.00 | 67.21 | 67.21 | -5.63% | 16,499 |
| Mar 6, 2026 | 72.49 | 72.49 | 70.50 | 71.22 | 71.22 | 0.44% | 4,139 |
| Mar 5, 2026 | 71.08 | 73.54 | 70.00 | 70.91 | 70.91 | -0.25% | 9,495 |
| Mar 4, 2026 | 72.54 | 72.54 | 70.15 | 71.09 | 71.09 | -1.51% | 7,522 |
| Mar 2, 2026 | 73.05 | 73.05 | 70.02 | 72.18 | 72.18 | -3.01% | 10,581 |
| Feb 27, 2026 | 74.00 | 76.00 | 74.00 | 74.42 | 74.42 | -1.70% | 4,496 |
| Feb 26, 2026 | 76.49 | 77.30 | 73.82 | 75.71 | 75.71 | 2.56% | 8,985 |
| Feb 25, 2026 | 75.56 | 77.99 | 72.70 | 73.82 | 73.82 | -3.65% | 10,592 |
| Feb 24, 2026 | 78.09 | 78.90 | 75.25 | 76.62 | 76.62 | -0.27% | 6,932 |
| Feb 23, 2026 | 79.99 | 79.99 | 76.53 | 76.83 | 76.83 | 0.35% | 7,705 |
| Feb 20, 2026 | 79.88 | 79.88 | 75.40 | 76.56 | 76.56 | -3.55% | 9,598 |
| Feb 19, 2026 | 79.99 | 80.70 | 77.16 | 79.38 | 79.38 | 1.22% | 9,028 |
| Feb 18, 2026 | 81.90 | 82.50 | 77.15 | 78.42 | 78.42 | -1.83% | 26,956 |
| Feb 17, 2026 | 82.14 | 82.50 | 79.00 | 79.88 | 79.88 | -0.81% | 25,635 |
| Feb 16, 2026 | 75.00 | 84.45 | 73.50 | 80.53 | 80.53 | 6.85% | 69,659 |
| Feb 13, 2026 | 75.25 | 77.50 | 74.50 | 75.37 | 75.37 | -3.45% | 15,578 |
| Feb 12, 2026 | 79.00 | 80.00 | 76.02 | 78.06 | 78.06 | -1.70% | 11,695 |
| Feb 11, 2026 | 81.50 | 81.50 | 77.59 | 79.41 | 79.41 | 0.10% | 10,367 |
| Feb 10, 2026 | 79.01 | 81.98 | 78.71 | 79.33 | 79.33 | -1.69% | 10,569 |
| Feb 9, 2026 | 74.72 | 82.45 | 74.26 | 80.69 | 80.69 | 7.99% | 61,758 |
| Feb 6, 2026 | 76.54 | 76.54 | 74.00 | 74.72 | 74.72 | -2.12% | 3,250 |
| Feb 5, 2026 | 76.65 | 76.65 | 75.11 | 76.34 | 76.34 | -0.40% | 9,226 |
| Feb 4, 2026 | 75.00 | 77.50 | 74.00 | 76.65 | 76.65 | 3.50% | 29,444 |
| Feb 3, 2026 | 73.74 | 75.00 | 71.52 | 74.06 | 74.06 | 5.27% | 15,900 |
| Feb 2, 2026 | 71.30 | 73.69 | 70.00 | 70.35 | 70.35 | -1.91% | 8,313 |
| Feb 1, 2026 | 74.50 | 74.50 | 71.00 | 71.72 | 71.72 | -1.89% | 6,197 |
| Jan 30, 2026 | 73.00 | 74.50 | 72.10 | 73.10 | 73.10 | 0.14% | 5,282 |
| Jan 29, 2026 | 74.75 | 74.75 | 72.00 | 73.00 | 73.00 | 1.81% | 18,326 |
| Jan 28, 2026 | 70.06 | 74.50 | 70.06 | 71.70 | 71.70 | 2.11% | 25,804 |
| Jan 27, 2026 | 74.94 | 74.94 | 70.00 | 70.22 | 70.22 | -1.82% | 12,756 |
| Jan 23, 2026 | 75.49 | 75.49 | 70.70 | 71.52 | 71.52 | -0.22% | 8,871 |
| Jan 22, 2026 | 73.99 | 73.99 | 71.11 | 71.68 | 71.68 | -1.23% | 10,783 |
| Jan 21, 2026 | 72.00 | 74.00 | 71.50 | 72.57 | 72.57 | 0.67% | 6,602 |
| Jan 20, 2026 | 73.56 | 76.73 | 72.01 | 72.09 | 72.09 | -1.61% | 11,666 |
| Jan 19, 2026 | 74.51 | 77.50 | 73.01 | 73.27 | 73.27 | -2.36% | 9,926 |