Lovable Lingerie Limited LOVABLE
NSE · India · Consumer Non-Durables
INR 68.98-2.07 (-2.91%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 68.29 | -3.88% | INR 69.25 | INR 70.90 | INR 67.30 | 10.16K |
| 2026-09-30 | INR 71.05 | +0.07% | INR 71.00 | INR 72.45 | INR 69.80 | 3.75K |
| 2026-09-29 | INR 71.00 | +1.13% | INR 70.99 | INR 71.78 | INR 69.75 | 8.58K |
| 2026-09-28 | INR 70.21 | +0.76% | INR 69.68 | INR 72.01 | INR 68.50 |
| 14.53K |
| 2026-09-25 | INR 69.68 | -0.03% | INR 69.83 | INR 70.78 | INR 69.50 | 4.91K |
| 2026-09-24 | INR 69.70 | -2.35% | INR 71.00 | INR 71.50 | INR 69.00 | 8.22K |
| 2026-09-23 | INR 71.38 | +0.15% | INR 72.00 | INR 72.40 | INR 70.81 | 8.27K |
| 2026-09-22 | INR 71.27 | +1.18% | INR 70.44 | INR 72.00 | INR 69.40 | 14.94K |
| 2026-09-21 | INR 70.44 | +1.11% | INR 70.00 | INR 71.39 | INR 69.21 | 7.91K |
| 2026-09-18 | INR 69.67 | -1.01% | INR 71.50 | INR 71.50 | INR 69.00 | 3.54K |
| 2026-09-17 | INR 70.38 | +0.90% | INR 70.00 | INR 71.49 | INR 68.50 | 9.10K |
| 2026-09-16 | INR 69.75 | -1.64% | INR 71.90 | INR 71.99 | INR 68.16 | 16.77K |
| 2026-09-15 | INR 70.91 | -1.14% | INR 71.98 | INR 71.98 | INR 69.69 | 10.86K |
| 2026-09-14 | INR 71.73 | 0.00% | INR 71.73 | INR 71.73 | INR 71.73 | 0 |
| 2026-09-11 | INR 71.73 | -0.17% | INR 72.05 | INR 72.88 | INR 70.00 | 40.92K |
| 2026-09-10 | INR 71.85 | +3.20% | INR 69.20 | INR 72.48 | INR 69.00 | 30.15K |
| 2026-09-09 | INR 69.62 | -1.12% | INR 71.90 | INR 71.90 | INR 69.50 | 8.49K |
| 2026-09-08 | INR 70.41 | -0.78% | INR 72.00 | INR 72.00 | INR 70.02 | 8.79K |
| 2026-09-07 | INR 70.96 | -0.57% | INR 71.37 | INR 72.90 | INR 70.00 | 12.58K |
| 2026-09-04 | INR 71.37 | -1.16% | INR 72.85 | INR 72.85 | INR 70.57 | 5.97K |
| 2026-09-03 | INR 72.21 | +1.93% | INR 72.50 | INR 72.80 | INR 71.24 | 7.61K |
| 2026-09-02 | INR 70.84 | -2.67% | INR 72.80 | INR 73.90 | INR 70.21 | 13.80K |
| 2026-09-01 | INR 72.78 | -0.57% | INR 73.25 | INR 74.90 | INR 72.12 | 28.12K |
| 2026-08-31 | INR 73.20 | -1.96% | INR 74.00 | INR 75.90 | INR 73.10 | 16.89K |
| 2026-08-28 | INR 74.66 | +2.97% | INR 71.22 | INR 75.50 | INR 71.07 | 32.68K |
| 2026-08-27 | INR 72.51 | -2.01% | INR 74.00 | INR 76.00 | INR 72.12 | 9.70K |
| 2026-08-26 | INR 74.00 | +3.82% | INR 72.15 | INR 75.50 | INR 71.10 | 19.95K |
| 2026-08-25 | INR 71.28 | -1.59% | INR 71.16 | INR 73.10 | INR 71.10 | 6.67K |
| 2026-08-24 | INR 72.43 | +1.22% | INR 72.90 | INR 72.90 | INR 71.11 | 5.76K |
| 2026-08-21 | INR 71.56 | +0.87% | INR 70.60 | INR 72.50 | INR 70.60 | 3.20K |
| 2026-08-20 | INR 70.94 | +0.25% | INR 70.76 | INR 72.15 | INR 70.66 | 4.78K |
| 2026-08-19 | INR 70.76 | -1.84% | INR 72.70 | INR 72.70 | INR 70.00 | 3.73K |
| 2026-08-18 | INR 72.09 | +0.07% | INR 71.82 | INR 73.72 | INR 71.53 | 2.94K |
| 2026-08-17 | INR 72.04 | -0.91% | INR 72.05 | INR 73.99 | INR 71.52 | 7.87K |
| 2026-08-14 | INR 72.70 | +1.45% | INR 73.50 | INR 74.00 | INR 72.00 | 9.15K |
| 2026-08-13 | INR 71.66 | -1.61% | INR 73.00 | INR 74.18 | INR 70.25 | 10.20K |
| 2026-08-12 | INR 72.83 | -0.53% | INR 72.20 | INR 73.70 | INR 72.16 | 4.34K |
| 2026-08-11 | INR 73.22 | +0.85% | INR 73.74 | INR 74.33 | INR 72.10 | 6.96K |
| 2026-08-10 | INR 72.60 | +0.07% | INR 72.55 | INR 74.50 | INR 72.06 | 14.28K |
| 2026-08-07 | INR 72.55 | -2.07% | INR 74.50 | INR 74.50 | INR 72.02 | 9.78K |
| 2026-08-06 | INR 74.08 | +0.62% | INR 73.00 | INR 75.59 | INR 73.00 | 14.93K |
| 2026-08-05 | INR 73.62 | +0.42% | INR 74.50 | INR 74.50 | INR 72.81 | 4.99K |
| 2026-08-04 | INR 73.31 | -0.84% | INR 74.72 | INR 74.80 | INR 72.10 | 5.35K |
| 2026-08-03 | INR 73.93 | +3.49% | INR 72.00 | INR 74.90 | INR 71.07 | 24.56K |
| 2026-07-31 | INR 71.44 | +1.39% | INR 69.75 | INR 72.40 | INR 69.75 | 2.10K |
| 2026-07-30 | INR 70.46 | -0.03% | INR 70.99 | INR 71.94 | INR 70.00 | 2.41K |
| 2026-07-29 | INR 70.48 | -1.18% | INR 71.90 | INR 71.95 | INR 69.27 | 10.90K |
| 2026-07-28 | INR 71.32 | +0.15% | INR 72.10 | INR 72.86 | INR 70.85 | 4.68K |
| 2026-07-27 | INR 71.21 | -1.04% | INR 72.95 | INR 73.40 | INR 70.60 | 17.87K |
| 2026-07-24 | INR 71.96 | +0.04% | INR 72.13 | INR 72.88 | INR 70.53 | 9.83K |
| 2026-07-23 | INR 71.93 | -0.28% | INR 74.44 | INR 74.44 | INR 71.60 | 9.65K |
| 2026-07-22 | INR 72.13 | -2.86% | INR 73.20 | INR 74.98 | INR 71.85 | 14.23K |
| 2026-07-21 | INR 74.25 | -0.50% | INR 74.87 | INR 75.39 | INR 74.00 | 4.86K |
| 2026-07-20 | INR 74.62 | -0.74% | INR 75.02 | INR 75.26 | INR 73.65 | 7.43K |
| 2026-07-17 | INR 75.18 | -0.69% | INR 76.02 | INR 76.49 | INR 74.85 | 4.73K |
| 2026-07-16 | INR 75.70 | -1.30% | INR 76.75 | INR 77.50 | INR 75.16 | 6.76K |
| 2026-07-15 | INR 76.70 | +0.09% | INR 76.15 | INR 77.79 | INR 76.15 | 10.35K |
| 2026-07-14 | INR 76.63 | -2.13% | INR 78.00 | INR 78.24 | INR 75.65 | 9.67K |
| 2026-07-13 | INR 78.30 | +0.93% | INR 77.00 | INR 79.60 | INR 76.97 | 14.53K |
| 2026-07-10 | INR 77.58 | +1.36% | INR 77.47 | INR 79.65 | INR 77.00 | 38.32K |
| 2026-07-09 | INR 76.54 | +1.44% | INR 76.80 | INR 77.33 | INR 75.96 | 6.50K |
| 2026-07-08 | INR 75.45 | -4.21% | INR 79.91 | INR 79.91 | INR 74.00 | 28.46K |
| 2026-07-07 | INR 78.77 | -2.05% | INR 81.40 | INR 81.40 | INR 78.01 | 11.26K |
| 2026-07-06 | INR 80.42 | -2.98% | INR 84.00 | INR 84.00 | INR 78.60 | 38.75K |
| 2026-07-03 | INR 82.89 | +7.51% | INR 77.10 | INR 86.90 | INR 77.10 | 176.11K |
| 2026-07-02 | INR 77.10 | -1.27% | INR 77.40 | INR 78.85 | INR 76.50 | 11.50K |
| 2026-07-01 | INR 78.09 | -2.72% | INR 82.00 | INR 82.50 | INR 77.60 | 36.05K |
| 2026-06-30 | INR 80.27 | +3.95% | INR 77.51 | INR 81.80 | INR 77.51 | 95.82K |
| 2026-06-29 | INR 77.22 | +6.01% | INR 73.60 | INR 80.00 | INR 71.75 | 179.13K |
| 2026-06-26 | INR 72.84 | 0.00% | INR 72.84 | INR 72.84 | INR 72.84 | 0 |
| 2026-06-25 | INR 72.84 | -2.76% | INR 76.00 | INR 76.50 | INR 72.40 | 15.01K |
| 2026-06-24 | INR 74.91 | +0.07% | INR 75.82 | INR 77.45 | INR 74.50 | 12.09K |
| 2026-06-23 | INR 74.86 | +0.88% | INR 75.40 | INR 78.90 | INR 74.01 | 53.58K |
| 2026-06-22 | INR 74.21 | -0.09% | INR 75.02 | INR 76.50 | INR 73.71 | 21.94K |
| 2026-06-19 | INR 74.28 | +0.84% | INR 74.70 | INR 75.50 | INR 73.50 | 8.37K |
| 2026-06-18 | INR 73.66 | -0.49% | INR 74.70 | INR 75.00 | INR 73.10 | 11.14K |
| 2026-06-17 | INR 74.02 | +1.97% | INR 72.50 | INR 74.88 | INR 72.50 | 18.93K |
| 2026-06-16 | INR 72.59 | +2.14% | INR 70.40 | INR 76.00 | INR 70.08 | 48.85K |
| 2026-06-15 | INR 71.07 | +0.82% | INR 71.60 | INR 73.00 | INR 70.50 | 12.23K |
| 2026-06-12 | INR 70.49 | +1.37% | INR 71.00 | INR 71.00 | INR 70.00 | 4.20K |
| 2026-06-11 | INR 69.54 | -0.29% | INR 71.95 | INR 71.95 | INR 68.70 | 6.06K |
| 2026-06-10 | INR 69.74 | -2.19% | INR 70.15 | INR 72.40 | INR 69.40 | 5.10K |
| 2026-06-09 | INR 71.30 | +0.08% | INR 71.00 | INR 73.00 | INR 70.90 | 3.67K |
| 2026-06-08 | INR 71.24 | -1.55% | INR 72.20 | INR 72.78 | INR 70.50 | 4.01K |
| 2026-06-05 | INR 72.36 | +0.44% | INR 73.50 | INR 75.00 | INR 72.05 | 15.36K |
| 2026-06-04 | INR 72.04 | +3.33% | INR 69.72 | INR 73.50 | INR 69.72 | 11.68K |
| 2026-06-03 | INR 69.72 | -0.26% | INR 70.00 | INR 70.93 | INR 69.00 | 11.80K |
| 2026-06-02 | INR 69.90 | -1.45% | INR 69.30 | INR 70.82 | INR 68.50 | 12.22K |
| 2026-06-01 | INR 70.93 | -3.47% | INR 74.50 | INR 74.50 | INR 70.07 | 21.24K |
| 2026-05-29 | INR 73.48 | +2.06% | INR 71.64 | INR 73.75 | INR 71.64 | 10.00K |