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 ₹300.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹502.1, while ₹1000 invested 1 year ago would be worth ₹746.07. This corresponds to total returns of -69.94%, -49.79%, -25.39%, respectively, with annualized returns of -11.33%, -12.87%, -25.39%.

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
November 11, 2026	69.42	68.54	68.54	71	68.2	11,544
November 09, 2026	68.61	69.42	69.42	70.3	67.95	8,526
November 08, 2026	67.41	68.61	68.61	69.8	67.41	1,617
November 06, 2026	69.86	67.41	67.41	69.86	67.15	4,471
November 05, 2026	69.02	69.86	69.86	70.98	69	10,287
November 04, 2026	68.79	68.83	68.83	69.95	66.81	6,776
November 03, 2026	66.1	67.57	67.57	68.95	66.1	5,649
November 02, 2026	66.3	66.24	66.24	67.29	66.06	3,751
October 30, 2026	69	65.96	65.96	70.48	65.01	9,163
October 29, 2026	70.5	69.14	69.14	71.4	68.2	9,196
October 28, 2026	65.04	69.36	69.36	70	64	23,054
October 27, 2026	64.89	65.04	65.04	65.8	62.1	42,684
October 26, 2026	64	63.66	63.66	64.79	63.31	13,371
October 23, 2026	64.55	65.07	65.07	65.4	63.15	3,572
October 22, 2026	65.89	64.55	64.55	67.9	63.2	8,054
October 21, 2026	68.39	64.59	64.59	70.44	63.5	21,209
October 19, 2026	71.5	67.06	67.06	71.8	66.8	13,647
October 16, 2026	71.49	70.6	70.6	71.49	69.12	10,923
October 15, 2026	69	70.22	70.22	70.5	67.55	3,662
October 14, 2026	68.66	69.24	69.24	70	68.65	2,306
October 13, 2026	67.15	68.65	68.65	71	67.15	10,259
October 12, 2026	68.55	68.4	68.4	70.15	67.15	8,023
October 09, 2026	67.56	68.96	68.96	70.8	65.75	13,387
October 08, 2026	70.09	67.23	67.23	71.5	67.01	8,685
October 07, 2026	71	68.73	68.73	71	68.56	2,482
October 06, 2026	69	69	69	70.5	68.25	2,810
October 05, 2026	70	68.8	68.8	70.4	68.41	6,759
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