Lovable Lingerie Limited (NSE:LOVABLE)
India · Delayed Price · Currency is INR 70.41
-0.55 (-0.78%)
Sep 8, 2026, 3:30 PM IST
NSE:LOVABLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 71.22 | 75.50 | 71.07 | 74.66 | 74.66 | 2.97% | 32,684 |
| Aug 27, 2026 | 74.00 | 76.00 | 72.12 | 72.51 | 72.51 | -2.01% | 9,704 |
| Aug 26, 2026 | 72.15 | 75.50 | 71.10 | 74.00 | 74.00 | 3.82% | 19,946 |
| Aug 25, 2026 | 71.16 | 73.10 | 71.10 | 71.28 | 71.28 | -1.59% | 6,665 |
| Aug 24, 2026 | 72.90 | 72.90 | 71.11 | 72.43 | 72.43 | 1.22% | 5,764 |
| Aug 21, 2026 | 70.60 | 72.50 | 70.60 | 71.56 | 71.56 | 0.87% | 3,202 |
| Aug 20, 2026 | 70.76 | 72.15 | 70.66 | 70.94 | 70.94 | 0.25% | 4,778 |
| Aug 19, 2026 | 72.70 | 72.70 | 70.00 | 70.76 | 70.76 | -1.84% | 3,726 |
| Aug 18, 2026 | 71.82 | 73.72 | 71.53 | 72.09 | 72.09 | 0.07% | 2,942 |
| Aug 17, 2026 | 72.05 | 73.99 | 71.52 | 72.04 | 72.04 | -0.91% | 7,868 |
| Aug 14, 2026 | 73.50 | 74.00 | 72.00 | 72.70 | 72.70 | 1.45% | 9,153 |
| Aug 13, 2026 | 73.00 | 74.18 | 70.25 | 71.66 | 71.66 | -1.61% | 10,195 |
| Aug 12, 2026 | 72.20 | 73.70 | 72.16 | 72.83 | 72.83 | -0.53% | 4,343 |
| 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 |