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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	84.65	84.65	84.65	85.58	83.25	22,041
November 18, 2025	87.21	84.65	84.65	89.09	83.81	32,072
November 17, 2025	89.95	87.63	87.63	92.57	86.99	51,657
November 14, 2025	91.63	91.21	91.21	93.99	90.07	13,908
November 13, 2025	93.39	91.66	91.66	94	90.6	13,663
November 12, 2025	92.5	92.82	92.82	94.29	92.2	6,953
November 11, 2025	95.51	92.04	92.04	95.51	91.8	26,513
November 10, 2025	91.5	95.7	95.7	96.24	91.5	26,245
November 07, 2025	91.68	91.35	91.35	93.5	90.02	42,999
November 06, 2025	93.5	92.02	92.02	96	91.55	24,643
November 04, 2025	94.97	93.12	93.12	96.45	92.85	8,149
November 03, 2025	94.8	94.97	94.97	97.99	94.31	7,349
October 31, 2025	98.24	94.95	94.95	98.49	94	10,744
October 30, 2025	98.68	97.09	97.09	98.68	97	3,123
October 29, 2025	97.72	98.68	98.68	101	95.99	75,968
October 28, 2025	96.95	95.43	95.43	98.5	94.7	38,604
October 27, 2025	96.06	96.38	96.38	101.95	95.1	30,813
October 24, 2025	96.6	96.11	96.11	98	94	35,399
October 23, 2025	93.99	95.15	95.15	97	92.77	29,952
October 21, 2025	93.97	92.51	92.51	93.97	91.01	1,857
October 20, 2025	90.75	91.66	91.66	93	90.41	13,104
October 17, 2025	93.6	90.97	90.97	93.6	90.95	4,620
October 16, 2025	91.63	92.4	92.4	93.49	91.44	3,988
October 15, 2025	90.75	91.63	91.63	93.54	90.67	11,728
October 14, 2025	92	90.75	90.75	92.54	90.5	6,220
October 13, 2025	90.13	91.26	91.26	93.97	90.13	8,336
October 10, 2025	91.7	91.47	91.47	93.44	91	11,133
October 09, 2025	92.32	91.76	91.76	93.08	91.5	8,624
October 08, 2025	94.1	91.69	91.69	94.1	91.31	11,756
October 07, 2025	94.87	92.4	92.4	94.93	92.05	17,428
October 06, 2025	99	94.39	94.39	99	93.32	23,980
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

Lovable Lingerie Limited (LOVABLE.NS) NSE