NSE:LOVABLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	69.30	70.82	68.50	69.90	69.90	-1.45%	12,223
Jun 1, 2026	74.50	74.50	70.07	70.93	70.93	-3.47%	21,242
May 29, 2026	71.64	73.75	71.64	73.48	73.48	2.06%	9,999
May 27, 2026	72.50	73.50	71.40	72.00	72.00	0.93%	20,050
May 26, 2026	72.39	73.96	71.00	71.34	71.34	-1.45%	11,433
May 25, 2026	71.20	73.50	70.89	72.39	72.39	1.69%	7,880
May 22, 2026	73.70	73.70	70.75	71.19	71.19	0.27%	18,576
May 21, 2026	73.90	73.95	70.15	71.00	71.00	-0.93%	11,521
May 20, 2026	71.00	73.00	71.00	71.67	71.67	0.70%	6,399
May 19, 2026	70.67	72.00	70.52	71.17	71.17	1.24%	14,249
May 18, 2026	71.47	71.49	70.05	70.30	70.30	-2.78%	5,582
May 15, 2026	72.32	74.50	71.00	72.31	72.31	-0.01%	7,312
May 14, 2026	74.96	75.10	72.10	72.32	72.32	-2.03%	5,075
May 13, 2026	73.30	74.94	70.90	73.82	73.82	2.19%	7,779
May 12, 2026	74.55	74.55	71.05	72.24	72.24	-2.47%	8,771
May 11, 2026	73.95	74.55	73.51	74.07	74.07	-0.75%	9,462
May 8, 2026	74.71	75.95	74.02	74.63	74.63	-0.12%	9,647
May 7, 2026	74.49	75.99	73.13	74.72	74.72	0.31%	17,647
May 6, 2026	73.35	75.30	72.15	74.49	74.49	1.67%	17,720
May 5, 2026	75.95	75.95	73.06	73.27	73.27	-1.39%	17,100
May 4, 2026	73.88	76.00	73.88	74.30	74.30	1.57%	12,899
Apr 30, 2026	73.78	75.50	72.70	73.15	73.15	-1.08%	32,594
Apr 29, 2026	77.01	77.89	73.50	73.95	73.95	-2.85%	24,911
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