NSE:LOVABLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	69.42	71.00	68.20	69.35	69.35	-0.10%	11,544
Nov 9, 2026	68.61	70.30	67.95	69.42	69.42	1.18%	8,517
Nov 8, 2026	67.41	69.80	67.41	68.61	68.61	1.78%	1,617
Nov 6, 2026	69.86	69.86	67.15	67.41	67.41	-3.51%	4,451
Nov 5, 2026	69.02	70.98	69.00	69.86	69.86	1.50%	10,287
Nov 4, 2026	68.79	69.95	66.81	68.83	68.83	1.86%	6,756
Nov 3, 2026	66.10	68.95	66.10	67.57	67.57	2.01%	5,648
Nov 2, 2026	66.30	67.29	66.06	66.24	66.24	0.42%	3,715
Oct 30, 2026	69.00	70.48	65.01	65.96	65.96	-4.60%	8,843
Oct 29, 2026	70.50	71.40	68.20	69.14	69.14	-0.32%	9,195
Oct 28, 2026	65.04	70.00	64.00	69.36	69.36	6.64%	22,531
Oct 27, 2026	64.89	65.80	62.10	65.04	65.04	2.17%	42,429
Oct 26, 2026	64.00	64.79	63.31	63.66	63.66	-2.17%	13,070
Oct 23, 2026	64.55	65.40	63.15	65.07	65.07	0.81%	3,572
Oct 22, 2026	65.89	67.90	63.20	64.55	64.55	-0.06%	8,046
Oct 21, 2026	68.39	70.44	63.50	64.59	64.59	-3.68%	21,209
Oct 19, 2026	71.50	71.80	66.80	67.06	67.06	-5.01%	13,459
Oct 16, 2026	71.49	71.49	69.12	70.60	70.60	0.54%	10,923
Oct 15, 2026	69.00	70.50	67.55	70.22	70.22	1.42%	3,646
Oct 14, 2026	68.66	70.00	68.65	69.24	69.24	0.86%	2,279
Oct 13, 2026	67.15	71.00	67.15	68.65	68.65	0.37%	10,167
Oct 12, 2026	68.55	70.15	67.15	68.40	68.40	-0.81%	7,700
Oct 9, 2026	67.56	70.80	65.75	68.96	68.96	2.57%	13,387
Oct 8, 2026	70.09	71.50	67.01	67.23	67.23	-2.18%	8,663
Oct 7, 2026	71.00	71.00	68.56	68.73	68.73	-0.39%	2,482
Oct 6, 2026	69.00	70.50	68.25	69.00	69.00	0.29%	2,810
Oct 5, 2026	70.00	70.40	68.41	68.80	68.80	0.75%	6,735
Oct 1, 2026	69.25	70.90	67.30	68.29	68.29	-3.88%	10,164
Sep 30, 2026	71.00	72.45	69.80	71.05	71.05	0.07%	3,749
Sep 29, 2026	70.99	71.78	69.75	71.00	71.00	1.13%	8,575
Sep 28, 2026	69.68	72.01	68.50	70.21	70.21	0.76%	14,532
Sep 25, 2026	69.83	70.78	69.50	69.68	69.68	-0.03%	4,906
Sep 24, 2026	71.00	71.50	69.00	69.70	69.70	-2.35%	8,216
Sep 23, 2026	72.00	72.40	70.81	71.38	71.38	0.15%	8,273
Sep 22, 2026	70.44	72.00	69.40	71.27	71.27	1.18%	14,944
Sep 21, 2026	70.00	71.39	69.21	70.44	70.44	1.11%	7,906
Sep 18, 2026	71.50	71.50	69.00	69.67	69.67	-1.01%	3,538
Sep 17, 2026	70.00	71.49	68.50	70.38	70.38	0.90%	9,100
Sep 16, 2026	71.90	71.99	68.16	69.75	69.75	-1.64%	16,767
Sep 15, 2026	71.98	71.98	69.69	70.91	70.91	-1.14%	10,863
Sep 11, 2026	72.05	72.88	70.00	71.73	71.73	-0.17%	40,924
Sep 10, 2026	69.20	72.48	69.00	71.85	71.85	3.20%	30,146
Sep 9, 2026	71.90	71.90	69.50	69.62	69.62	-1.12%	8,486
Sep 8, 2026	72.00	72.00	70.02	70.41	70.41	-0.78%	8,793
Sep 7, 2026	71.37	72.90	70.00	70.96	70.96	-0.57%	12,581
Sep 4, 2026	72.85	72.85	70.57	71.37	71.37	-1.16%	5,969
Sep 3, 2026	72.50	72.80	71.24	72.21	72.21	1.93%	7,609
Sep 2, 2026	72.80	73.90	70.21	70.84	70.84	-2.67%	13,799
Sep 1, 2026	73.25	74.90	72.12	72.78	72.78	-0.57%	28,118
Aug 31, 2026	74.00	75.90	73.10	73.20	73.20	-1.96%	16,889