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 ₹301.56 as of July 07, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹691.33, while ₹1000 invested 1 year ago would be worth ₹784.64. This corresponds to total returns of -69.84%, -30.87%, -21.54%, respectively, with annualized returns of -11.29%, -7.11%, -21.54%.

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 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
April 28, 2026	78	76.12	76.12	78.95	75.25	18,737
April 27, 2026	79.57	77.01	77.01	81	76.1	58,770
April 24, 2026	82.5	79.57	79.57	85.45	79	110,994
April 23, 2026	71	84.89	84.89	86.26	71	980,910
April 22, 2026	72.9	71.89	71.89	72.96	71	6,490
April 21, 2026	73.5	71.71	71.71	74.49	71.24	6,569
April 20, 2026	72.55	72.17	72.17	74.08	71.42	7,967
April 17, 2026	72.2	74.08	74.08	76.01	71.07	20,370
April 16, 2026	71.46	71.66	71.66	72.99	71	9,000
April 15, 2026	72.5	71.41	71.41	73.11	70.59	13,138
April 13, 2026	69.78	70.56	70.56	72.48	68.05	15,043
April 10, 2026	68.9	70.22	70.22	71.5	68.69	8,666
April 09, 2026	70.38	68.25	68.25	70.38	66.51	13,753
April 08, 2026	67	69.16	69.16	70.3	66.03	31,770