Lovable Lingerie Limited (LOVABLE.NS) NSE
61.50
+0.14(+0.23%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
61.50
+0.14(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 60.01 | 61.5 | 61.5 | 61.89 | 59.44 | 7,934 |
| April 01, 2026 | 57 | 61.36 | 61.36 | 64 | 57 | 9,982 |
| March 30, 2026 | 58.2 | 55.71 | 55.71 | 58.2 | 55 | 28,862 |
| March 27, 2026 | 61.2 | 58.27 | 58.27 | 61.48 | 58.03 | 34,375 |
| March 25, 2026 | 62 | 61.2 | 61.2 | 63.3 | 60.3 | 39,992 |
| March 24, 2026 | 65.5 | 60.75 | 60.75 | 65.5 | 60.4 | 22,616 |
| March 23, 2026 | 64 | 61.33 | 61.33 | 64.5 | 60 | 19,466 |
| March 19, 2026 | 68 | 65.82 | 65.82 | 68 | 65.5 | 20,364 |
| March 18, 2026 | 66.7 | 67.14 | 67.14 | 68 | 66.06 | 12,866 |
| March 17, 2026 | 68.5 | 65.69 | 65.69 | 69 | 65 | 15,228 |
| March 16, 2026 | 66.6 | 66.48 | 66.48 | 69 | 65.88 | 21,487 |
| March 13, 2026 | 70.3 | 66.39 | 66.39 | 70.3 | 66.16 | 11,874 |
| March 12, 2026 | 71 | 68.38 | 68.38 | 71 | 66.3 | 21,486 |
| March 11, 2026 | 68.1 | 68.7 | 68.7 | 70.9 | 68 | 6,603 |
| March 10, 2026 | 68.8 | 68.1 | 68.1 | 68.8 | 66.23 | 15,736 |
| March 09, 2026 | 69.3 | 67.21 | 67.21 | 71.99 | 66 | 17,644 |
| March 06, 2026 | 72.49 | 71.22 | 71.22 | 72.49 | 70.5 | 4,319 |
| March 05, 2026 | 71.08 | 70.91 | 70.91 | 73.54 | 70 | 9,840 |
| March 02, 2026 | 73.05 | 72.18 | 72.18 | 73.05 | 70.02 | 10,593 |
| February 27, 2026 | 74 | 74.42 | 74.42 | 76 | 74 | 4,501 |
| February 26, 2026 | 76.49 | 75.71 | 75.71 | 77.3 | 73.82 | 9,015 |
| February 25, 2026 | 75.56 | 73.82 | 73.82 | 77.99 | 72.7 | 10,632 |
| February 24, 2026 | 78.09 | 76.62 | 76.62 | 78.9 | 75.25 | 6,932 |
| February 23, 2026 | 79.99 | 76.83 | 76.83 | 79.99 | 76.53 | 7,733 |
| February 20, 2026 | 79.88 | 76.56 | 0 | 79.88 | 75.4 | 10,060 |
| February 19, 2026 | 79.99 | 79.38 | 0 | 80.7 | 77.16 | 9,112 |
| February 18, 2026 | 81.9 | 78.42 | 0 | 82.5 | 77.15 | 26,956 |
| February 17, 2026 | 82.14 | 79.88 | 0 | 82.5 | 79 | 25,635 |
| February 16, 2026 | 75 | 80.53 | 0 | 84.45 | 73.5 | 69,716 |
| February 13, 2026 | 75.25 | 75.37 | 0 | 77.5 | 74.5 | 15,578 |
| February 12, 2026 | 79 | 78.06 | 0 | 80 | 76.02 | 11,696 |
| February 11, 2026 | 81.5 | 79.41 | 0 | 81.5 | 77.59 | 10,613 |
| February 10, 2026 | 79.01 | 79.33 | 0 | 81.98 | 78.71 | 10,617 |
| February 09, 2026 | 74.72 | 80.69 | 0 | 82.45 | 74.26 | 61,762 |
| February 06, 2026 | 76.54 | 74.72 | 0 | 76.54 | 74 | 3,283 |
| February 05, 2026 | 76.65 | 76.34 | 0 | 76.65 | 75.11 | 9,485 |
| February 04, 2026 | 75 | 76.65 | 0 | 77.5 | 74 | 29,617 |
| February 03, 2026 | 73.74 | 74.06 | 0 | 75 | 71.52 | 15,987 |
| February 02, 2026 | 71.3 | 70.35 | 0 | 73.69 | 70 | 8,353 |
| February 01, 2026 | 74.5 | 71.72 | 0 | 74.5 | 71 | 6,197 |
| January 30, 2026 | 73 | 73.1 | 0 | 74.5 | 72.1 | 5,325 |
| January 29, 2026 | 74.75 | 73 | 0 | 74.75 | 72 | 18,381 |
| January 28, 2026 | 70.06 | 71.7 | 0 | 74.5 | 70.06 | 25,806 |
| January 27, 2026 | 74.94 | 70.22 | 0 | 74.94 | 70 | 13,278 |
| January 23, 2026 | 75.49 | 71.52 | 0 | 75.49 | 70.7 | 8,871 |
| January 22, 2026 | 73.99 | 71.68 | 0 | 73.99 | 71.11 | 11,259 |
| January 21, 2026 | 72 | 72.57 | 0 | 74 | 71.5 | 6,750 |
| January 20, 2026 | 73.56 | 72.09 | 0 | 76.73 | 72.01 | 11,666 |
| January 19, 2026 | 74.51 | 73.27 | 0 | 77.5 | 73.01 | 9,926 |
| January 16, 2026 | 76.65 | 75.04 | 0 | 76.65 | 74.48 | 14,773 |
| January 14, 2026 | 75.78 | 75.58 | 0 | 76.95 | 74 | 17,166 |
| January 13, 2026 | 77 | 75.78 | 0 | 77 | 75.5 | 3,298 |
| January 12, 2026 | 77 | 75.63 | 0 | 79.29 | 75.14 | 13,786 |
| January 09, 2026 | 78.01 | 77.91 | 0 | 79.5 | 77.01 | 8,649 |
| January 08, 2026 | 78.2 | 78.73 | 0 | 80.79 | 77 | 12,868 |
| January 07, 2026 | 79.7 | 78.6 | 0 | 82.13 | 76.41 | 24,358 |
| January 06, 2026 | 81.19 | 78.13 | 0 | 81.19 | 78.1 | 9,127 |
| January 05, 2026 | 81.03 | 79.05 | 0 | 81.8 | 77.75 | 30,185 |
| January 02, 2026 | 80 | 81.03 | 0 | 81.9 | 80 | 15,692 |
| January 01, 2026 | 82 | 80.18 | 0 | 82 | 79.56 | 12,424 |