Lovable Lingerie Limited - LOVABLE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.88	76.56	76.56	79.88	75.4	10,060
February 19, 2026	79.99	79.38	79.38	80.7	77.16	9,112
February 18, 2026	81.9	78.42	78.42	82.5	77.15	26,956
February 17, 2026	82.14	79.88	79.88	82.5	79	25,635
February 16, 2026	75	80.53	80.53	84.45	73.5	69,716
February 13, 2026	75.25	75.37	75.37	77.5	74.5	15,578
February 12, 2026	79	78.06	78.06	80	76.02	11,696
February 11, 2026	81.5	79.41	79.41	81.5	77.59	10,613
February 10, 2026	79.01	79.33	79.33	81.98	78.71	10,617
February 09, 2026	74.72	80.69	80.69	82.45	74.26	61,762
February 06, 2026	76.54	74.72	74.72	76.54	74	3,283
February 05, 2026	76.65	76.34	76.34	76.65	75.11	9,485
February 04, 2026	75	76.65	76.65	77.5	74	29,617
February 03, 2026	73.74	74.06	74.06	75	71.52	15,987
February 02, 2026	71.3	70.35	70.35	73.69	70	8,353
February 01, 2026	74.5	71.72	71.72	74.5	71	6,197
January 30, 2026	73	73.1	73.1	74.5	72.1	5,325
January 29, 2026	74.75	73	73	74.75	72	18,381
January 28, 2026	70.06	71.7	71.7	74.5	70.06	25,806
January 27, 2026	74.94	70.22	70.22	74.94	70	13,278
January 23, 2026	75.49	71.52	71.52	75.49	70.7	8,771
January 22, 2026	73.99	71.68	71.68	73.99	71.11	11,259
January 21, 2026	72	72.57	72.57	74	71.5	6,750
January 20, 2026	73.56	72.09	72.09	76.73	72.01	11,666
January 19, 2026	74.51	73.27	73.27	77.5	73.01	9,926
January 16, 2026	76.65	75.49	75.49	76.65	74.48	14,773
January 14, 2026	75.78	75.58	75.58	76.95	74	17,166
January 13, 2026	77	75.78	75.78	77	75.5	3,298
January 12, 2026	77	75.63	75.63	79.29	75.14	13,786
January 09, 2026	78.01	77.91	77.91	79.5	77.01	8,649
January 08, 2026	78.2	78.73	78.73	80.79	77	12,868
January 07, 2026	79.7	78.6	78.6	82.13	76.41	24,358
January 06, 2026	81.19	78.13	78.13	81.19	78.1	9,127
January 05, 2026	81.03	79.05	79.05	81.8	77.75	30,185
January 02, 2026	80	81.03	81.03	81.9	80	15,692
January 01, 2026	82	80.18	80.18	82	79.56	12,424
December 31, 2025	83.4	81.26	81.26	83.4	79.11	14,574
December 30, 2025	81.77	80.64	80.64	81.78	79.06	8,352
December 29, 2025	80.83	79.4	79.4	81.86	79.02	5,396
December 26, 2025	81.36	80.83	80.83	82.94	80.1	8,456
December 24, 2025	81	81.35	81.36	82.99	81	9,509
December 23, 2025	82.75	81.9	81.9	82.75	80.12	6,901
December 22, 2025	81	81.13	81.13	83.5	80.12	13,979
December 19, 2025	82.01	82.09	82.09	83.79	81.02	12,415
December 18, 2025	80.47	81.41	81.41	82.25	80	9,297
December 17, 2025	81.03	80.47	80.47	83.54	79.63	17,728
December 16, 2025	84	82.44	82.44	84	79.22	16,274
December 15, 2025	84	81.63	81.63	84	81.05	5,161
December 12, 2025	84.41	82.62	82.62	84.41	81.6	10,562
December 11, 2025	82	83.27	83.27	84	79.51	21,789
December 10, 2025	82.87	81.08	81.08	84.5	79.8	16,053
December 09, 2025	79.51	79.18	79.18	81.08	78.02	6,997
December 08, 2025	83.98	79.12	79.12	83.98	79	5,717
December 05, 2025	83	81	81	83.25	81	956
December 04, 2025	84.7	81.61	81.61	84.7	80.01	10,857
December 03, 2025	82.83	79.55	79.55	82.86	79.01	19,868
December 02, 2025	83.03	81.92	81.92	84.69	81.49	8,923
December 01, 2025	83.17	83.03	83.03	84.81	82	6,489
November 28, 2025	85.03	82.91	82.91	87	82.5	13,749
November 27, 2025	85.8	85.03	85.03	85.84	83.23	9,323

Lovable Lingerie Limited (LOVABLE.NS) NSE