Lovable Lingerie Limited (LOVABLE.NS) NSE

Currency In INR

LOVABLE.NS Historical Return

If you invested ₹1000 in Lovable Lingerie Limited (LOVABLE.NS) 10 years ago, it would be worth ₹270.27 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹573.02, while ₹1000 invested 1 year ago would be worth ₹707.2. This corresponds to total returns of -72.97%, -42.7%, -29.28%, respectively, with annualized returns of -12.26%, -10.54%, -29.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LOVABLE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	69.25	68.29	68.29	70.9	67.3	10,164
September 30, 2026	71	71.05	71.05	72.45	69.8	3,749
September 29, 2026	70.99	71	71	71.78	69.75	9,062
September 28, 2026	69.68	70.21	70.21	72.01	68.5	14,735
September 25, 2026	69.83	69.68	69.68	70.78	69.5	4,919
September 24, 2026	71	69.7	69.7	71.5	69	8,256
September 23, 2026	72	71.38	71.38	72.4	70.81	8,273
September 22, 2026	70.44	71.27	71.27	72	69.4	14,083
September 21, 2026	70	70.44	70.44	71.39	69.21	7,906
September 18, 2026	71.5	69.67	69.67	71.5	69	3,538
September 17, 2026	70	70.38	70.38	71.49	68.5	9,100
September 16, 2026	71.9	69.75	69.75	71.99	68.16	16,767
September 15, 2026	71.98	70.91	70.91	71.98	69.69	10,863
September 11, 2026	72.05	71.73	71.73	72.88	70	43,114
September 10, 2026	69.2	71.85	71.85	72.48	69	30,358
September 09, 2026	71.9	69.62	69.62	71.9	69.5	8,486
September 08, 2026	72	70.41	70.41	72	70.02	8,793
September 07, 2026	71.37	70.96	70.96	72.9	70	12,581
September 04, 2026	72.85	71.37	71.37	72.85	70.57	5,969
September 03, 2026	72.5	72.21	72.21	72.8	71.24	7,847
September 02, 2026	72.8	70.84	70.84	73.9	70.21	13,799
September 01, 2026	73.25	72.78	72.78	74.9	72.12	28,118
August 31, 2026	74	73.2	73.2	75.9	73.1	16,889
August 28, 2026	71.22	74.66	74.66	75.5	71.07	32,684
August 27, 2026	74	72.51	72.51	76	72.12	9,704
August 26, 2026	72.15	74	74	75.5	71.1	19,946
August 25, 2026	71.16	71.28	71.28	73.1	71.1	6,665
August 24, 2026	72.9	72.43	72.43	72.9	71.11	5,803
August 21, 2026	70.6	71.56	71.56	72.5	70.6	3,202
August 20, 2026	70.76	70.94	70.94	72.15	70.66	4,788
August 19, 2026	72.7	70.76	70.76	72.7	70	3,778
August 18, 2026	71.82	72.09	72.09	73.72	71.53	2,942
August 17, 2026	72.05	72.04	72.04	73.99	71.52	7,868
August 14, 2026	73.5	72.7	72.7	74	72	9,153
August 13, 2026	73	71.66	71.66	74.18	70.25	10,662
August 12, 2026	72.2	72.83	72.83	73.7	72.16	4,343
August 11, 2026	73.74	73.22	73.22	74.33	72.1	6,984
August 10, 2026	72.55	72.6	72.6	74.5	72.06	14,405
August 07, 2026	74.5	72.55	72.55	74.5	72.02	9,775
August 06, 2026	73	74.08	74.08	75.59	73	14,932
August 05, 2026	74.5	73.62	73.62	74.5	72.81	4,986
August 04, 2026	74.72	73.31	73.31	74.8	72.1	5,346
August 03, 2026	72	73.93	73.93	74.9	71.07	24,582
July 31, 2026	69.75	71.44	71.44	72.4	69.75	2,103
July 30, 2026	70.99	70.46	70.46	71.94	70	2,408
July 29, 2026	71.9	70.48	70.48	71.95	69.27	10,899
July 28, 2026	72.1	71.32	71.32	72.86	70.85	4,675
July 27, 2026	72.95	71.21	71.21	73.4	70.6	17,973
July 24, 2026	72.13	71.96	71.96	72.88	70.53	9,831
July 23, 2026	74.44	71.93	71.93	74.44	71.6	9,813
July 22, 2026	73.2	72.13	72.13	74.98	71.85	14,569
July 21, 2026	74.87	74.25	74.25	75.39	74	4,855
July 20, 2026	75.02	74.62	74.62	75.26	73.65	7,477
July 17, 2026	76.02	75.18	75.18	76.49	74.85	4,727
July 16, 2026	76.75	75.7	75.7	77.5	75.16	6,789
July 15, 2026	76.15	76.7	76.7	77.79	76.15	10,349
July 14, 2026	78	76.63	76.63	78.24	75.65	10,260
July 13, 2026	77	78.3	78.3	79.6	76.97	14,562
July 10, 2026	77.47	77.58	77.58	79.65	77	38,319
July 09, 2026	76.8	76.54	76.54	77.33	75.96	6,584