Lovable Lingerie Limited (BOM:533343)
India
· Delayed Price · Currency is INR 73.92
-2.59 (-3.39%)
At close: Apr 29, 2026
Lovable Lingerie Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 75.75 | 77.96 | 73.50 | 73.92 | 73.92 | -3.39% | 2,758 |
| Apr 28, 2026 | 77.77 | 78.82 | 76.00 | 76.51 | 76.51 | -1.59% | 2,559 |
| Apr 27, 2026 | 80.59 | 80.59 | 76.75 | 77.75 | 77.75 | -2.42% | 5,668 |
| Apr 24, 2026 | 83.79 | 85.50 | 78.79 | 79.68 | 79.68 | -6.05% | 15,585 |
| Apr 23, 2026 | 72.50 | 87.25 | 72.50 | 84.81 | 84.81 | 16.64% | 137,934 |
| Apr 22, 2026 | 72.85 | 72.90 | 72.60 | 72.71 | 72.71 | 1.54% | 169 |
| Apr 21, 2026 | 72.37 | 73.53 | 71.44 | 71.61 | 71.61 | -1.05% | 549 |
| Apr 20, 2026 | 73.60 | 73.60 | 72.00 | 72.37 | 72.37 | -2.44% | 326 |
| Apr 17, 2026 | 72.17 | 75.14 | 71.00 | 74.18 | 74.18 | 3.19% | 3,331 |
| Apr 16, 2026 | 71.85 | 72.80 | 71.20 | 71.89 | 71.89 | -0.10% | 750 |
| Apr 15, 2026 | 71.02 | 72.80 | 70.29 | 71.96 | 71.96 | 0.91% | 1,004 |
| Apr 13, 2026 | 74.00 | 74.00 | 68.90 | 71.31 | 71.31 | 1.87% | 3,335 |
| Apr 10, 2026 | 68.10 | 71.36 | 68.10 | 70.00 | 70.00 | 1.76% | 967 |
| Apr 9, 2026 | 69.63 | 69.64 | 68.00 | 68.79 | 68.79 | 0.32% | 592 |
| Apr 8, 2026 | 66.41 | 70.15 | 66.05 | 68.57 | 68.57 | 5.40% | 2,889 |
| Apr 7, 2026 | 64.03 | 65.99 | 62.72 | 65.06 | 65.06 | 1.61% | 1,058 |
| Apr 6, 2026 | 61.00 | 64.41 | 61.00 | 64.03 | 64.03 | 4.97% | 1,402 |
| Apr 2, 2026 | 59.50 | 62.00 | 59.50 | 61.00 | 61.00 | -1.61% | 2,045 |
| Apr 1, 2026 | 64.60 | 64.60 | 59.21 | 62.00 | 62.00 | 11.45% | 949 |
| Mar 30, 2026 | 54.78 | 58.19 | 54.78 | 55.63 | 55.63 | -4.55% | 2,399 |
| Mar 27, 2026 | 60.81 | 60.81 | 58.10 | 58.28 | 58.28 | -4.16% | 3,775 |
| Mar 25, 2026 | 62.00 | 63.25 | 60.24 | 60.81 | 60.81 | -0.34% | 7,232 |
| Mar 24, 2026 | 65.00 | 66.02 | 60.60 | 61.02 | 61.02 | -1.02% | 1,532 |
| Mar 23, 2026 | 64.00 | 64.31 | 61.00 | 61.65 | 61.65 | -4.89% | 6,608 |
| Mar 20, 2026 | 64.60 | 67.00 | 64.00 | 64.82 | 64.82 | -1.80% | 4,954 |
| Mar 19, 2026 | 67.65 | 68.07 | 65.65 | 66.01 | 66.01 | -1.62% | 6,425 |
| Mar 18, 2026 | 66.38 | 68.30 | 66.38 | 67.10 | 67.10 | 1.08% | 498 |
| Mar 17, 2026 | 66.49 | 68.20 | 65.45 | 66.38 | 66.38 | -0.15% | 3,878 |
| Mar 16, 2026 | 66.73 | 70.00 | 65.62 | 66.48 | 66.48 | -0.37% | 3,786 |
| Mar 13, 2026 | 69.63 | 69.63 | 66.20 | 66.73 | 66.73 | -4.16% | 1,080 |
| Mar 12, 2026 | 66.36 | 70.87 | 66.36 | 69.63 | 69.63 | 1.95% | 1,457 |
| Mar 11, 2026 | 68.92 | 69.00 | 68.30 | 68.30 | 68.30 | 0.46% | 598 |
| Mar 10, 2026 | 69.50 | 69.50 | 67.50 | 67.99 | 67.99 | -1.18% | 538 |
| Mar 9, 2026 | 66.60 | 69.12 | 66.60 | 68.80 | 68.80 | -3.68% | 1,167 |
| Mar 6, 2026 | 71.88 | 72.45 | 70.18 | 71.43 | 71.43 | -0.63% | 313 |
| Mar 5, 2026 | 72.02 | 72.50 | 70.10 | 71.88 | 71.88 | -0.19% | 478 |
| Mar 4, 2026 | 70.00 | 72.42 | 70.00 | 72.02 | 72.02 | -1.34% | 291 |
| Mar 2, 2026 | 71.39 | 73.00 | 70.20 | 73.00 | 73.00 | -1.56% | 308 |
| Feb 27, 2026 | 74.00 | 76.00 | 73.57 | 74.16 | 74.16 | -1.12% | 1,651 |
| Feb 26, 2026 | 74.79 | 76.00 | 74.79 | 75.00 | 75.00 | 0.89% | 1,406 |
| Feb 25, 2026 | 76.45 | 76.45 | 73.50 | 74.34 | 74.34 | -3.94% | 311 |
| Feb 24, 2026 | 78.25 | 78.25 | 77.00 | 77.39 | 77.39 | 0.51% | 1,260 |
| Feb 23, 2026 | 77.00 | 78.40 | 77.00 | 77.00 | 77.00 | 0.64% | 936 |
| Feb 20, 2026 | 78.80 | 78.80 | 76.50 | 76.51 | 76.51 | -2.27% | 1,047 |
| Feb 19, 2026 | 79.60 | 79.86 | 77.40 | 78.29 | 78.29 | -3.29% | 1,930 |
| Feb 18, 2026 | 81.00 | 82.25 | 78.82 | 80.95 | 80.95 | 1.14% | 432 |
| Feb 17, 2026 | 80.77 | 82.23 | 79.07 | 80.04 | 80.04 | -0.41% | 1,411 |
| Feb 16, 2026 | 82.15 | 85.64 | 78.85 | 80.37 | 80.37 | 4.92% | 3,231 |
| Feb 13, 2026 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | -4.63% | 237 |
| Feb 12, 2026 | 78.73 | 80.82 | 77.94 | 80.32 | 80.32 | 2.02% | 289 |
| Feb 11, 2026 | 80.00 | 80.00 | 78.73 | 78.73 | 78.73 | -1.59% | 261 |
| Feb 10, 2026 | 80.00 | 80.14 | 78.38 | 80.00 | 80.00 | -0.17% | 1,139 |
| Feb 9, 2026 | 74.20 | 82.00 | 74.20 | 80.14 | 80.14 | 6.36% | 3,928 |
| Feb 6, 2026 | 76.08 | 76.08 | 74.21 | 75.35 | 75.35 | -0.96% | 263 |
| Feb 5, 2026 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -1.00% | 1 |
| Feb 4, 2026 | 74.84 | 77.00 | 74.84 | 76.85 | 76.85 | 2.69% | 3,804 |
| Feb 3, 2026 | 73.70 | 74.84 | 72.15 | 74.84 | 74.84 | 6.53% | 601 |
| Feb 2, 2026 | 72.50 | 72.50 | 70.22 | 70.25 | 70.25 | -1.90% | 182 |
| Feb 1, 2026 | 72.72 | 73.13 | 70.71 | 71.61 | 71.61 | -3.71% | 482 |
| Jan 30, 2026 | 73.00 | 74.42 | 72.67 | 74.37 | 74.37 | 2.28% | 308 |
| Jan 29, 2026 | 69.67 | 74.93 | 69.67 | 72.71 | 72.71 | 1.55% | 146 |
| Jan 28, 2026 | 72.80 | 75.03 | 70.02 | 71.60 | 71.60 | 2.13% | 239 |
| Jan 27, 2026 | 71.80 | 74.99 | 69.96 | 70.11 | 70.11 | -1.46% | 1,355 |
| Jan 23, 2026 | 71.90 | 73.50 | 70.46 | 71.15 | 71.15 | -1.30% | 2,595 |
| Jan 22, 2026 | 72.36 | 73.00 | 72.00 | 72.09 | 72.09 | -0.08% | 1,270 |
| Jan 21, 2026 | 72.00 | 73.91 | 72.00 | 72.15 | 72.15 | -0.54% | 2,680 |
| Jan 20, 2026 | 75.90 | 76.89 | 72.51 | 72.54 | 72.54 | -0.70% | 1,319 |
| Jan 19, 2026 | 78.83 | 78.83 | 73.05 | 73.05 | 73.05 | -3.50% | 450 |
| Jan 16, 2026 | 74.51 | 75.79 | 74.00 | 75.70 | 75.70 | -1.14% | 278 |
| Jan 14, 2026 | 72.52 | 78.00 | 72.52 | 76.57 | 76.57 | 1.15% | 1,019 |
| Jan 13, 2026 | 77.00 | 77.00 | 75.23 | 75.70 | 75.70 | 0.38% | 347 |
| Jan 12, 2026 | 77.59 | 78.22 | 75.02 | 75.41 | 75.41 | -4.36% | 2,673 |
| Jan 9, 2026 | 79.01 | 79.85 | 77.10 | 78.85 | 78.85 | -0.20% | 115 |
| Jan 8, 2026 | 81.95 | 81.95 | 76.50 | 79.01 | 79.01 | 0.22% | 667 |
| Jan 7, 2026 | 78.35 | 81.94 | 76.70 | 78.84 | 78.84 | 0.63% | 5,821 |
| Jan 6, 2026 | 81.00 | 82.00 | 77.31 | 78.35 | 78.35 | -1.45% | 850 |
| Jan 5, 2026 | 80.01 | 82.57 | 78.34 | 79.50 | 79.50 | -1.72% | 3,148 |
| Jan 2, 2026 | 78.50 | 82.08 | 78.50 | 80.89 | 80.89 | 0.85% | 202 |
| Jan 1, 2026 | 81.26 | 81.79 | 79.40 | 80.21 | 80.21 | -1.74% | 345 |
| Dec 31, 2025 | 82.70 | 83.49 | 79.00 | 81.63 | 81.63 | 2.19% | 1,705 |
| Dec 30, 2025 | 81.00 | 81.95 | 79.50 | 79.88 | 79.88 | 0.48% | 1,455 |
| Dec 29, 2025 | 80.00 | 80.58 | 79.00 | 79.50 | 79.50 | -1.49% | 371 |
| Dec 26, 2025 | 81.50 | 81.50 | 80.30 | 80.70 | 80.70 | -0.98% | 143 |
| Dec 24, 2025 | 80.00 | 82.38 | 80.00 | 81.50 | 81.50 | 0.25% | 310 |
| Dec 23, 2025 | 79.12 | 83.08 | 79.12 | 81.30 | 81.30 | 0.37% | 137 |
| Dec 22, 2025 | 81.99 | 83.88 | 80.82 | 81.00 | 81.00 | -1.45% | 862 |
| Dec 19, 2025 | 88.45 | 88.45 | 80.72 | 82.19 | 82.19 | 0.76% | 983 |
| Dec 18, 2025 | 81.53 | 83.44 | 79.98 | 81.57 | 81.57 | 0.85% | 1,628 |
| Dec 17, 2025 | 89.00 | 96.00 | 79.62 | 80.88 | 80.88 | -0.59% | 645 |
| Dec 16, 2025 | 78.45 | 83.69 | 75.65 | 81.36 | 81.36 | -1.95% | 959 |
| Dec 15, 2025 | 80.39 | 83.00 | 80.39 | 82.98 | 82.98 | 0.44% | 1,067 |
| Dec 12, 2025 | 85.00 | 90.00 | 81.37 | 82.62 | 82.62 | -0.49% | 372 |
| Dec 11, 2025 | 79.37 | 97.00 | 79.37 | 83.03 | 83.03 | 1.79% | 2,190 |
| Dec 10, 2025 | 82.53 | 84.51 | 80.09 | 81.57 | 81.57 | 3.71% | 820 |
| Dec 9, 2025 | 79.61 | 81.36 | 78.28 | 78.65 | 78.65 | -0.79% | 358 |
| Dec 8, 2025 | 82.94 | 82.94 | 79.09 | 79.28 | 79.28 | -2.96% | 279 |
| Dec 5, 2025 | 81.65 | 82.02 | 81.28 | 81.70 | 81.70 | 0.07% | 56 |
| Dec 4, 2025 | 80.39 | 82.36 | 80.39 | 81.64 | 81.64 | 3.08% | 370 |
| Dec 3, 2025 | 82.32 | 82.33 | 79.02 | 79.20 | 79.20 | -3.79% | 864 |
| Dec 2, 2025 | 83.00 | 84.41 | 81.11 | 82.32 | 82.32 | -0.84% | 1,918 |