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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	100.27	101.35	101.35	103	98.76	27,130
July 07, 2025	99.05	100.39	100.39	103.14	98.51	27,930
July 04, 2025	100.8	99.77	99.77	100.8	99.2	22,104
July 03, 2025	99.09	100.09	100.09	100.9	99.01	15,891
July 02, 2025	98.54	99.68	99.68	101.68	98.4	19,986
July 01, 2025	103	98.81	98.81	103	97	42,591
June 30, 2025	100.22	101.19	101.19	102.25	99.97	14,421
June 27, 2025	101.98	100.22	100.22	102.61	99.7	18,237
June 26, 2025	103.97	101.36	101.36	105	100	25,910
June 25, 2025	97.14	102.27	102.27	104	96.77	48,324
June 24, 2025	97.9	96.52	96.52	98.69	95.41	16,820
June 23, 2025	93.1	96.19	96.19	96.79	93.1	11,667
June 20, 2025	97	95.04	95.04	97	94.22	11,252
June 19, 2025	97.16	94.44	94.44	98.38	93.7	12,264
June 18, 2025	98	96.66	96.66	98.95	95	21,825
June 17, 2025	99.99	97.84	97.84	100.59	97	28,542
June 16, 2025	102	99.5	99.5	102	97.5	22,268
June 13, 2025	100	101.17	101.17	101.74	97.57	25,179
June 12, 2025	103.65	100.28	100.28	103.96	100	22,327
June 11, 2025	106.93	103.31	103.31	107.4	101.95	50,594
June 10, 2025	101.99	106.93	106.93	110	98.05	268,728
June 09, 2025	101	99.13	99.13	101	98.5	14,770
June 06, 2025	101.65	98.92	98.92	101.65	98.42	24,894
June 05, 2025	98.31	99.37	99.37	102.87	98.02	62,360
June 04, 2025	97.98	97.89	97.89	98.8	96	26,425
June 03, 2025	102	97.14	97.14	102	96.5	25,369
June 02, 2025	97.95	99.09	99.09	101.99	96.15	39,675
May 30, 2025	101.05	98.06	98.06	101.49	97.32	22,288

Lovable Lingerie Limited (LOVABLE.NS) NSE