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 ₹269.75 as of July 27, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹590.76, while ₹1000 invested 1 year ago would be worth ₹756.19. This corresponds to total returns of -73.03%, -40.92%, -24.38%, respectively, with annualized returns of -12.27%, -9.99%, -24.38%.

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
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
July 08, 2026	79.91	75.45	75.45	79.91	74	28,463
July 07, 2026	81.4	78.77	78.77	81.4	78.01	11,265
July 06, 2026	84	80.42	80.42	84	78.6	38,752
July 03, 2026	77.1	82.89	82.89	86.9	77.1	176,107
July 02, 2026	77.4	77.1	77.1	78.85	76.5	11,811
July 01, 2026	82	78.09	78.09	82.5	77.6	36,045
June 30, 2026	77.51	80.27	80.27	81.8	77.51	95,916
June 29, 2026	73.6	77.22	77.22	80	71.75	179,133
June 25, 2026	76	72.84	72.84	76.5	72.4	15,089
June 24, 2026	75.82	74.91	74.91	77.45	74.5	12,148
June 23, 2026	75.4	74.86	74.86	78.9	74.01	53,584
June 22, 2026	75.02	74.21	74.21	76.5	73.71	21,935
June 19, 2026	74.7	74.28	74.28	75.5	73.5	8,368
June 18, 2026	74.7	73.66	73.66	75	73.1	11,253
June 17, 2026	72.5	74.02	74.02	74.88	72.5	18,926
June 16, 2026	70.4	72.59	72.59	76	70.08	48,899
June 15, 2026	71.6	71.07	71.07	73	70.5	12,233
June 12, 2026	71	70.49	70.49	71	70	4,199
June 11, 2026	71.95	69.54	69.54	71.95	68.7	6,055
June 10, 2026	70.15	69.74	69.74	72.4	69.4	5,100
June 09, 2026	71	71.3	71.3	73	70.9	3,669
June 08, 2026	72.2	71.24	71.24	72.78	70.5	4,012
June 05, 2026	73.5	72.36	72.36	75	72.05	15,678
June 04, 2026	69.72	72.04	72.04	73.5	69.72	11,697
June 03, 2026	70	69.72	69.72	70.93	69	11,800
June 02, 2026	69.3	69.9	69.9	70.82	68.5	12,223
June 01, 2026	74.5	70.93	70.93	74.5	70.07	21,242
May 29, 2026	71.64	73.48	73.48	73.75	71.64	9,999
May 27, 2026	72.5	72	72	73.5	71.4	20,050
May 26, 2026	72.39	71.34	71.34	73.96	71	11,543
May 25, 2026	71.2	72.39	72.39	73.5	70.89	7,880
May 22, 2026	73.7	71.19	71.19	73.7	70.75	18,708
May 21, 2026	73.9	71	71	73.95	70.15	11,684
May 20, 2026	71	71.67	71.67	73	71	6,382
May 19, 2026	70.67	71.17	71.17	72	70.52	14,251
May 18, 2026	71.47	70.3	70.3	71.49	70.05	5,602
May 15, 2026	72.32	72.31	72.31	74.5	71	7,449
May 14, 2026	74.96	72.32	72.32	75.1	72.1	4,826
May 13, 2026	73.3	73.82	73.82	74.94	70.9	7,839
May 12, 2026	74.55	72.24	72.24	74.55	71.05	8,779
May 11, 2026	73.95	74.07	74.07	74.55	73.51	9,462
May 08, 2026	74.71	74.63	74.63	75.95	74.02	9,823
May 07, 2026	74.49	74.72	74.72	75.99	73.13	17,647
May 06, 2026	73.35	74.49	74.49	75.3	72.15	17,720
May 05, 2026	75.95	73.27	73.27	75.95	73.06	17,161
May 04, 2026	73.88	74.3	74.3	76	73.88	12,984
April 30, 2026	73.78	73.15	73.15	75.5	72.7	32,594
April 29, 2026	77.01	73.95	73.95	77.89	73.5	24,911