NSE:LOVABLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	72.20	73.70	72.16	73.00	-	-0.30%	4,349
Aug 11, 2026	73.74	74.33	72.10	73.22	73.22	0.85%	6,964
Aug 10, 2026	72.55	74.50	72.06	72.60	72.60	0.07%	14,279
Aug 7, 2026	74.50	74.50	72.02	72.55	72.55	-2.07%	9,775
Aug 6, 2026	73.00	75.59	73.00	74.08	74.08	0.62%	14,932
Aug 5, 2026	74.50	74.50	72.81	73.62	73.62	0.42%	4,985
Aug 4, 2026	74.72	74.80	72.10	73.31	73.31	-0.84%	5,345
Aug 3, 2026	72.00	74.90	71.07	73.93	73.93	3.49%	24,559
Jul 31, 2026	69.75	72.40	69.75	71.44	71.44	1.39%	2,103
Jul 30, 2026	70.99	71.94	70.00	70.46	70.46	-0.03%	2,408
Jul 29, 2026	71.90	71.95	69.27	70.48	70.48	-1.18%	10,899
Jul 28, 2026	72.10	72.86	70.85	71.32	71.32	0.15%	4,675
Jul 27, 2026	72.95	73.40	70.60	71.21	71.21	-1.04%	17,873
Jul 24, 2026	72.13	72.88	70.53	71.96	71.96	0.04%	9,826
Jul 23, 2026	74.44	74.44	71.60	71.93	71.93	-0.28%	9,651
Jul 22, 2026	73.20	74.98	71.85	72.13	72.13	-2.86%	14,230
Jul 21, 2026	74.87	75.39	74.00	74.25	74.25	-0.50%	4,855
Jul 20, 2026	75.02	75.26	73.65	74.62	74.62	-0.74%	7,433
Jul 17, 2026	76.02	76.49	74.85	75.18	75.18	-0.69%	4,727
Jul 16, 2026	76.75	77.50	75.16	75.70	75.70	-1.30%	6,759
Jul 15, 2026	76.15	77.79	76.15	76.70	76.70	0.09%	10,349
Jul 14, 2026	78.00	78.24	75.65	76.63	76.63	-2.13%	9,674
Jul 13, 2026	77.00	79.60	76.97	78.30	78.30	0.93%	14,531
Jul 10, 2026	77.47	79.65	77.00	77.58	77.58	1.36%	38,319
Jul 9, 2026	76.80	77.33	75.96	76.54	76.54	1.44%	6,498
Jul 8, 2026	79.91	79.91	74.00	75.45	75.45	-4.21%	28,463
Jul 7, 2026	81.40	81.40	78.01	78.77	78.77	-2.05%	11,264
Jul 6, 2026	84.00	84.00	78.60	80.42	80.42	-2.98%	38,752
Jul 3, 2026	77.10	86.90	77.10	82.89	82.89	7.51%	176,107
Jul 2, 2026	77.40	78.85	76.50	77.10	77.10	-1.27%	11,497
Jul 1, 2026	82.00	82.50	77.60	78.09	78.09	-2.72%	36,045
Jun 30, 2026	77.51	81.80	77.51	80.27	80.27	3.95%	95,820
Jun 29, 2026	73.60	80.00	71.75	77.22	77.22	6.01%	179,133
Jun 25, 2026	76.00	76.50	72.40	72.84	72.84	-2.76%	15,014
Jun 24, 2026	75.82	77.45	74.50	74.91	74.91	0.07%	12,088
Jun 23, 2026	75.40	78.90	74.01	74.86	74.86	0.88%	53,584
Jun 22, 2026	75.02	76.50	73.71	74.21	74.21	-0.09%	21,935
Jun 19, 2026	74.70	75.50	73.50	74.28	74.28	0.84%	8,368
Jun 18, 2026	74.70	75.00	73.10	73.66	73.66	-0.49%	11,141
Jun 17, 2026	72.50	74.88	72.50	74.02	74.02	1.97%	18,926
Jun 16, 2026	70.40	76.00	70.08	72.59	72.59	2.14%	48,850
Jun 15, 2026	71.60	73.00	70.50	71.07	71.07	0.82%	12,233
Jun 12, 2026	71.00	71.00	70.00	70.49	70.49	1.37%	4,199
Jun 11, 2026	71.95	71.95	68.70	69.54	69.54	-0.29%	6,055
Jun 10, 2026	70.15	72.40	69.40	69.74	69.74	-2.19%	5,100
Jun 9, 2026	71.00	73.00	70.90	71.30	71.30	0.08%	3,669
Jun 8, 2026	72.20	72.78	70.50	71.24	71.24	-1.55%	4,011
Jun 5, 2026	73.50	75.00	72.05	72.36	72.36	0.44%	15,356
Jun 4, 2026	69.72	73.50	69.72	72.04	72.04	3.33%	11,682
Jun 3, 2026	70.00	70.93	69.00	69.72	69.72	-0.26%	11,800