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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	95.25	97.54	97.54	98.5	95.25	7,228
October 01, 2025	94.79	96.67	96.67	97.49	93.37	22,656
September 30, 2025	94.99	92.92	92.92	95.8	91.52	15,809
September 29, 2025	92.87	92.15	92.15	96.99	91.5	28,896
September 26, 2025	96.38	92.5	92.5	96.39	92	16,231
September 25, 2025	97.5	95.12	95.12	99.74	94.71	23,987
September 24, 2025	99.69	98.77	98.77	102	98	16,209
September 23, 2025	99.6	100.43	100.43	102.88	99.4	26,087
September 22, 2025	104.25	101.2	101.2	104.7	100	41,747
September 19, 2025	99.59	101.68	101.68	104.7	98.11	101,352
September 18, 2025	97.59	99.59	99.59	101.9	97	46,831
September 17, 2025	98.8	97.58	97.58	98.8	95.97	8,848
September 16, 2025	98.9	97.21	97.21	99.39	97	7,561
September 15, 2025	99.05	97.73	97.73	99.5	96.5	21,884
September 12, 2025	96.16	98.11	98.11	99.5	96.16	42,552
September 11, 2025	94.86	96.73	96.73	98.17	93.81	18,152
September 10, 2025	94	94.81	94.81	95.9	94	4,696
September 09, 2025	94	93.86	93.86	96.04	93.31	11,552
September 08, 2025	95.7	95.04	95.04	97	93.24	14,878
September 05, 2025	94.26	94.31	94.31	95.79	92.82	5,604
September 04, 2025	97.9	93.89	93.89	97.9	92	18,381
September 03, 2025	92.27	95.66	95.66	97	90.91	34,966
September 02, 2025	92.14	92.92	92.92	93.53	91.99	5,864
September 01, 2025	93.44	91.26	91.26	93.44	88.81	14,906
August 29, 2025	91.66	90.88	90.88	92.78	90.02	4,297
August 28, 2025	89	91.94	91.94	95.49	89	9,714
August 26, 2025	93.34	92.3	92.3	93.9	90.41	7,223
August 25, 2025	94.9	93.17	93.17	94.9	92.61	1,917
August 22, 2025	96.25	93.51	93.51	96.25	93	8,830
August 21, 2025	96.9	94.44	94.44	96.9	94.05	8,455
August 20, 2025	95.85	94.7	94.7	96.3	93.61	4,801
August 19, 2025	95.2	93.96	93.96	96.5	90.55	107,535
August 18, 2025	94.1	94.12	94.12	96.8	93.86	18,494
August 14, 2025	92.99	91.44	91.44	94.89	90	14,598
August 13, 2025	93.02	93.3	93.3	93.7	90.91	8,757
August 12, 2025	90.11	91.09	91.09	93.34	90	9,719
August 11, 2025	92.59	90	90	92.59	89.13	3,344
August 08, 2025	89.4	89.13	89.13	90.42	88.64	6,778
August 07, 2025	90.1	88.59	88.59	94.07	86.95	33,992
August 06, 2025	91.98	91.77	91.77	93.04	90.51	6,921
August 05, 2025	95	91.98	91.98	95	91.5	10,546
August 04, 2025	93.59	92.34	92.34	94.18	91.5	14,036
August 01, 2025	94.88	93.13	93.13	95.9	93.06	7,951
July 31, 2025	94.6	94.23	94.23	96.09	92.99	12,542
July 30, 2025	97.9	94.97	94.97	97.9	94.25	8,716
July 29, 2025	94.18	94.48	94.48	100.99	93	66,742
July 28, 2025	97.2	94.17	94.17	97.27	94	7,046
July 25, 2025	96.8	95.65	95.65	97.66	94.39	15,113
July 24, 2025	98.19	96.38	96.38	98.99	96.01	15,237
July 23, 2025	98.84	96.69	96.69	100.05	96.01	32,073
July 22, 2025	99.88	98.84	98.84	100.7	98.5	19,020
July 21, 2025	101.95	99.4	99.4	102.47	98.32	27,666
July 18, 2025	101.27	99.64	99.64	102.3	99.01	23,875
July 17, 2025	104	101.27	101.27	104.29	100.55	22,469
July 16, 2025	100.53	103.97	103.97	106.2	100.45	129,379
July 15, 2025	99.95	100.59	100.59	101.49	98.15	38,091
July 14, 2025	99.9	98.21	98.21	99.9	97.89	7,897
July 11, 2025	99.05	99.06	99.06	100.48	98	16,583
July 10, 2025	99.52	100.06	100.06	101.09	99	14,057
July 09, 2025	100.99	99.67	99.67	103.4	99.1	141,983

Lovable Lingerie Limited (LOVABLE.NS) NSE