NSE:LOVABLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	77.01	77.89	73.50	73.66	-	-3.23%	24,994
Apr 28, 2026	78.00	78.95	75.25	76.12	76.12	-1.16%	18,684
Apr 27, 2026	79.57	81.00	76.10	77.01	77.01	-3.22%	59,749
Apr 24, 2026	82.50	85.45	79.00	79.57	79.57	-6.27%	111,993
Apr 23, 2026	71.00	86.26	71.00	84.89	84.89	18.08%	981,010
Apr 22, 2026	72.90	72.96	71.00	71.89	71.89	0.25%	6,211
Apr 21, 2026	73.50	74.49	71.24	71.71	71.71	-0.64%	6,555
Apr 20, 2026	72.55	74.08	71.42	72.17	72.17	-2.58%	7,945
Apr 17, 2026	72.20	76.01	71.07	74.08	74.08	3.38%	20,341
Apr 16, 2026	71.46	72.99	71.00	71.66	71.66	0.35%	9,000
Apr 15, 2026	72.50	73.11	70.59	71.41	71.41	1.20%	13,162
Apr 13, 2026	69.78	72.48	68.05	70.56	70.56	0.48%	15,036
Apr 10, 2026	68.90	71.50	68.69	70.22	70.22	2.89%	8,678
Apr 9, 2026	70.38	70.38	66.51	68.25	68.25	-1.32%	13,750
Apr 8, 2026	67.00	70.30	66.03	69.16	69.16	6.35%	31,290
Apr 7, 2026	65.00	66.00	62.50	65.03	65.03	1.96%	9,021
Apr 6, 2026	63.95	64.95	62.00	63.78	63.78	3.71%	8,497
Apr 2, 2026	60.01	61.89	59.44	61.50	61.50	0.23%	7,923
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