Lovable Lingerie Limited (LOVABLE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 133.30 | 133.30 | 127.10 | 127.70 | 127.70 | 2,368 |
| 07 May 2024 | 135.10 | 135.10 | 127.05 | 128.40 | 128.40 | 5,153 |
| 06 May 2024 | 133.55 | 139.00 | 133.55 | 134.20 | 134.20 | 17,075 |
| 03 May 2024 | 127.45 | 137.85 | 127.45 | 132.55 | 132.55 | 26,587 |
| 02 May 2024 | 125.75 | 126.15 | 124.60 | 125.85 | 125.85 | 1,371 |
| 30 Apr 2024 | 124.00 | 129.00 | 123.15 | 125.00 | 125.00 | 6,255 |
| 29 Apr 2024 | 126.20 | 126.20 | 123.10 | 124.00 | 124.00 | 2,265 |
| 26 Apr 2024 | 125.70 | 127.90 | 124.90 | 125.15 | 125.15 | 3,951 |
| 25 Apr 2024 | 125.50 | 126.50 | 123.65 | 124.10 | 124.10 | 2,192 |
| 24 Apr 2024 | 126.85 | 127.20 | 126.00 | 126.15 | 126.15 | 1,256 |
| 23 Apr 2024 | 125.45 | 129.15 | 123.50 | 126.25 | 126.25 | 7,829 |
| 22 Apr 2024 | 123.95 | 124.45 | 122.35 | 123.55 | 123.55 | 2,752 |
| 19 Apr 2024 | 121.45 | 122.95 | 121.00 | 121.65 | 121.65 | 3,931 |
| 18 Apr 2024 | 122.50 | 123.90 | 121.85 | 122.00 | 122.00 | 7,197 |
| 16 Apr 2024 | 121.95 | 124.70 | 121.00 | 121.90 | 121.90 | 1,281 |
| 15 Apr 2024 | 115.20 | 126.00 | 115.20 | 120.80 | 120.80 | 5,910 |
| 12 Apr 2024 | 123.30 | 123.60 | 120.95 | 122.10 | 122.10 | 2,935 |
| 10 Apr 2024 | 123.40 | 124.95 | 121.70 | 123.65 | 123.65 | 3,613 |
| 09 Apr 2024 | 125.00 | 125.90 | 122.95 | 123.70 | 123.70 | 1,020 |
| 08 Apr 2024 | 126.20 | 126.85 | 124.35 | 125.75 | 125.75 | 4,871 |
| 05 Apr 2024 | 129.95 | 129.95 | 123.05 | 127.10 | 127.10 | 6,327 |
| 04 Apr 2024 | 124.40 | 126.00 | 122.35 | 123.75 | 123.75 | 5,171 |
| 03 Apr 2024 | 121.05 | 125.00 | 121.00 | 124.50 | 124.50 | 2,247 |
| 02 Apr 2024 | 119.15 | 119.55 | 118.25 | 119.25 | 119.25 | 2,228 |
| 01 Apr 2024 | 112.25 | 118.85 | 111.15 | 118.05 | 118.05 | 5,073 |
| 28 Mar 2024 | 112.25 | 120.95 | 109.50 | 110.05 | 110.05 | 17,901 |
| 27 Mar 2024 | 113.20 | 117.60 | 110.05 | 110.95 | 110.95 | 18,599 |
| 26 Mar 2024 | 115.50 | 116.75 | 112.00 | 112.75 | 112.75 | 7,725 |
| 22 Mar 2024 | 117.00 | 119.10 | 115.65 | 115.85 | 115.85 | 5,996 |
| 21 Mar 2024 | 116.95 | 117.00 | 113.45 | 115.20 | 115.20 | 3,212 |
| 20 Mar 2024 | 116.90 | 117.50 | 114.00 | 114.95 | 114.95 | 3,309 |
| 19 Mar 2024 | 115.40 | 118.90 | 115.35 | 116.15 | 116.15 | 2,250 |
| 18 Mar 2024 | 119.60 | 120.70 | 116.70 | 117.75 | 117.75 | 6,348 |
| 15 Mar 2024 | 118.00 | 118.55 | 113.05 | 116.85 | 116.85 | 8,901 |
| 14 Mar 2024 | 109.95 | 124.00 | 109.40 | 116.45 | 116.45 | 8,313 |
| 13 Mar 2024 | 128.05 | 128.05 | 107.35 | 109.90 | 109.90 | 31,183 |
| 12 Mar 2024 | 130.85 | 133.00 | 122.70 | 124.55 | 124.55 | 12,600 |
| 11 Mar 2024 | 144.30 | 144.30 | 130.10 | 130.85 | 130.85 | 10,952 |
| 07 Mar 2024 | 139.65 | 140.05 | 136.00 | 138.00 | 138.00 | 2,340 |
| 06 Mar 2024 | 141.15 | 142.45 | 136.00 | 138.60 | 138.60 | 2,780 |
| 05 Mar 2024 | 145.00 | 146.35 | 141.00 | 141.05 | 141.05 | 2,188 |
| 04 Mar 2024 | 140.00 | 148.30 | 139.35 | 144.05 | 144.05 | 9,909 |
| 01 Mar 2024 | 135.00 | 140.25 | 135.00 | 138.85 | 138.85 | 1,753 |
| 29 Feb 2024 | 138.05 | 140.15 | 137.00 | 137.80 | 137.80 | 5,075 |
| 28 Feb 2024 | 144.90 | 145.70 | 137.30 | 141.10 | 141.10 | 5,944 |
| 27 Feb 2024 | 144.85 | 148.00 | 142.15 | 142.95 | 142.95 | 3,531 |
| 26 Feb 2024 | 143.15 | 145.55 | 142.85 | 144.15 | 144.15 | 457 |
| 23 Feb 2024 | 144.30 | 146.05 | 143.20 | 144.00 | 144.00 | 5,185 |
| 22 Feb 2024 | 141.90 | 144.90 | 141.00 | 144.10 | 144.10 | 4,701 |
| 21 Feb 2024 | 151.70 | 151.70 | 142.00 | 142.85 | 142.85 | 2,431 |
| 20 Feb 2024 | 145.00 | 152.80 | 144.55 | 148.70 | 148.70 | 4,522 |
| 19 Feb 2024 | 142.10 | 149.00 | 142.05 | 145.00 | 145.00 | 10,264 |
| 16 Feb 2024 | 141.15 | 145.00 | 140.75 | 142.10 | 142.10 | 4,019 |
| 15 Feb 2024 | 141.65 | 144.40 | 140.30 | 141.60 | 141.60 | 1,813 |
| 14 Feb 2024 | 134.00 | 143.00 | 133.90 | 140.60 | 140.60 | 3,175 |
| 13 Feb 2024 | 140.40 | 140.40 | 133.20 | 135.60 | 135.60 | 7,315 |
| 12 Feb 2024 | 148.70 | 151.10 | 137.05 | 141.85 | 141.85 | 12,296 |
| 09 Feb 2024 | 152.85 | 153.95 | 144.10 | 148.55 | 148.55 | 6,117 |
| 08 Feb 2024 | 148.05 | 160.50 | 148.05 | 152.50 | 152.50 | 15,720 |
| 07 Feb 2024 | 150.50 | 151.20 | 148.25 | 150.75 | 150.75 | 3,512 |
| 06 Feb 2024 | 145.25 | 153.45 | 145.25 | 146.80 | 146.80 | 13,625 |
| 05 Feb 2024 | 156.00 | 156.00 | 145.00 | 147.65 | 147.65 | 16,030 |
| 02 Feb 2024 | 153.05 | 155.10 | 148.55 | 149.20 | 149.20 | 5,345 |
| 01 Feb 2024 | 169.75 | 169.75 | 152.35 | 152.90 | 152.90 | 1,845 |
| 31 Jan 2024 | 153.30 | 158.75 | 151.55 | 156.75 | 156.75 | 3,054 |
| 30 Jan 2024 | 152.55 | 153.95 | 151.10 | 151.45 | 151.45 | 3,622 |
| 29 Jan 2024 | 154.05 | 154.05 | 150.80 | 151.85 | 151.85 | 3,460 |
| 25 Jan 2024 | 151.60 | 152.90 | 150.70 | 152.40 | 152.40 | 1,844 |
| 24 Jan 2024 | 146.05 | 151.90 | 146.05 | 150.25 | 150.25 | 735 |
| 23 Jan 2024 | 151.95 | 159.90 | 147.35 | 148.35 | 148.35 | 10,972 |
| 19 Jan 2024 | 157.50 | 160.95 | 153.50 | 154.40 | 154.40 | 3,950 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 154.40 | 163.90 | 154.40 | 158.30 | 158.30 | 2,735 |
| 16 Jan 2024 | 169.75 | 169.75 | 156.05 | 159.05 | 159.05 | 8,733 |
| 15 Jan 2024 | 167.75 | 171.50 | 160.00 | 166.50 | 166.50 | 13,431 |
| 12 Jan 2024 | 168.95 | 168.95 | 161.00 | 161.40 | 161.40 | 12,867 |
| 11 Jan 2024 | 160.10 | 168.25 | 156.75 | 163.35 | 163.35 | 21,812 |
| 10 Jan 2024 | 160.95 | 163.30 | 156.00 | 159.05 | 159.05 | 16,892 |
| 09 Jan 2024 | 152.40 | 161.00 | 146.95 | 158.40 | 158.40 | 33,474 |
| 08 Jan 2024 | 146.05 | 149.20 | 146.05 | 147.85 | 147.85 | 7,821 |
| 05 Jan 2024 | 149.50 | 152.00 | 146.25 | 146.90 | 146.90 | 6,338 |
| 04 Jan 2024 | 150.25 | 150.25 | 147.35 | 149.35 | 149.35 | 618 |
| 03 Jan 2024 | 151.00 | 153.25 | 149.15 | 150.45 | 150.45 | 1,737 |
| 02 Jan 2024 | 149.90 | 154.10 | 145.00 | 150.75 | 150.75 | 4,931 |
| 01 Jan 2024 | 146.70 | 152.80 | 146.20 | 148.80 | 148.80 | 5,067 |
| 29 Dec 2023 | 145.85 | 148.40 | 145.50 | 145.55 | 145.55 | 1,859 |
| 28 Dec 2023 | 151.45 | 151.50 | 148.05 | 148.10 | 148.10 | 6,240 |
| 27 Dec 2023 | 148.00 | 153.75 | 148.00 | 150.30 | 150.30 | 3,207 |
| 26 Dec 2023 | 156.65 | 156.65 | 150.95 | 151.90 | 151.90 | 4,873 |
| 22 Dec 2023 | 142.10 | 156.00 | 142.10 | 153.55 | 153.55 | 3,719 |
| 21 Dec 2023 | 143.00 | 147.00 | 142.80 | 145.40 | 145.40 | 7,785 |
| 20 Dec 2023 | 155.00 | 155.70 | 141.00 | 142.60 | 142.60 | 19,066 |
| 19 Dec 2023 | 155.05 | 160.65 | 153.90 | 154.45 | 154.45 | 5,444 |
| 18 Dec 2023 | 153.20 | 157.65 | 152.20 | 156.95 | 156.95 | 13,622 |
| 15 Dec 2023 | 151.10 | 154.00 | 151.10 | 153.45 | 153.45 | 9,847 |
| 14 Dec 2023 | 154.10 | 155.00 | 150.50 | 151.90 | 151.90 | 6,395 |
| 13 Dec 2023 | 152.10 | 153.00 | 149.95 | 152.35 | 152.35 | 2,611 |
| 12 Dec 2023 | 156.30 | 157.05 | 151.70 | 152.00 | 152.00 | 4,806 |
| 11 Dec 2023 | 154.40 | 157.55 | 154.40 | 155.35 | 155.35 | 10,478 |
| 08 Dec 2023 | 155.00 | 155.75 | 151.20 | 152.40 | 152.40 | 3,683 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.