Lovable Lingerie Limited (LOVABLE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 11:57AM IST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 122.50 | 124.00 | 121.40 | 121.70 | 121.70 | 3,012 |
| 29 May 2024 | 121.00 | 123.95 | 121.00 | 122.50 | 122.50 | 11,418 |
| 28 May 2024 | 124.50 | 126.40 | 121.50 | 122.80 | 122.80 | 28,189 |
| 27 May 2024 | 127.15 | 129.00 | 123.30 | 124.60 | 124.60 | 19,415 |
| 24 May 2024 | 128.65 | 130.40 | 126.60 | 127.15 | 127.15 | 13,403 |
| 23 May 2024 | 127.15 | 130.00 | 126.10 | 128.30 | 128.30 | 26,538 |
| 22 May 2024 | 129.60 | 131.35 | 126.10 | 127.50 | 127.50 | 28,643 |
| 21 May 2024 | 132.70 | 133.50 | 129.75 | 130.40 | 130.40 | 25,048 |
| 17 May 2024 | 123.50 | 139.00 | 123.50 | 131.50 | 131.50 | 147,257 |
| 16 May 2024 | 127.30 | 127.85 | 124.00 | 125.25 | 125.25 | 14,356 |
| 15 May 2024 | 126.70 | 128.40 | 125.50 | 126.30 | 126.30 | 19,980 |
| 14 May 2024 | 123.95 | 127.05 | 122.45 | 125.70 | 125.70 | 8,870 |
| 13 May 2024 | 124.05 | 125.50 | 121.00 | 122.75 | 122.75 | 17,040 |
| 10 May 2024 | 123.85 | 125.45 | 123.30 | 124.05 | 124.05 | 9,573 |
| 09 May 2024 | 128.50 | 131.90 | 122.15 | 122.90 | 122.90 | 43,925 |
| 08 May 2024 | 129.50 | 130.50 | 127.00 | 127.30 | 127.30 | 26,802 |
| 07 May 2024 | 135.10 | 135.10 | 127.00 | 128.65 | 128.65 | 43,222 |
| 06 May 2024 | 134.40 | 138.45 | 133.35 | 134.35 | 134.35 | 162,553 |
| 03 May 2024 | 125.95 | 137.75 | 125.95 | 132.35 | 132.35 | 317,912 |
| 02 May 2024 | 125.80 | 126.75 | 124.65 | 125.40 | 125.40 | 9,142 |
| 30 Apr 2024 | 123.45 | 129.40 | 123.45 | 124.90 | 124.90 | 54,816 |
| 29 Apr 2024 | 126.20 | 126.25 | 122.80 | 123.55 | 123.55 | 23,335 |
| 26 Apr 2024 | 125.20 | 128.00 | 124.40 | 125.25 | 125.25 | 25,649 |
| 25 Apr 2024 | 126.00 | 126.65 | 123.40 | 124.05 | 124.05 | 15,742 |
| 24 Apr 2024 | 127.40 | 128.45 | 125.00 | 125.40 | 125.40 | 23,593 |
| 23 Apr 2024 | 123.15 | 129.55 | 123.15 | 126.45 | 126.45 | 75,918 |
| 22 Apr 2024 | 122.70 | 125.00 | 121.00 | 123.35 | 123.35 | 35,271 |
| 19 Apr 2024 | 122.90 | 122.90 | 119.55 | 121.75 | 121.75 | 17,145 |
| 18 Apr 2024 | 121.50 | 124.10 | 121.50 | 123.25 | 123.25 | 22,998 |
| 16 Apr 2024 | 120.40 | 124.80 | 120.05 | 122.55 | 122.55 | 40,487 |
| 15 Apr 2024 | 120.10 | 126.35 | 116.00 | 121.15 | 121.15 | 54,338 |
| 12 Apr 2024 | 122.00 | 124.30 | 120.65 | 121.85 | 121.85 | 14,491 |
| 10 Apr 2024 | 124.05 | 124.90 | 121.60 | 123.55 | 123.55 | 13,801 |
| 09 Apr 2024 | 125.90 | 126.40 | 123.00 | 123.55 | 123.55 | 16,689 |
| 08 Apr 2024 | 126.10 | 127.35 | 124.20 | 125.85 | 125.85 | 22,989 |
| 05 Apr 2024 | 123.60 | 128.00 | 123.10 | 126.75 | 126.75 | 32,068 |
| 04 Apr 2024 | 124.90 | 126.45 | 122.40 | 123.60 | 123.60 | 40,718 |
| 03 Apr 2024 | 118.00 | 125.00 | 118.00 | 123.95 | 123.95 | 55,455 |
| 02 Apr 2024 | 119.50 | 119.90 | 116.90 | 119.55 | 119.55 | 40,253 |
| 01 Apr 2024 | 111.10 | 119.00 | 111.10 | 118.45 | 118.45 | 46,060 |
| 28 Mar 2024 | 113.90 | 116.00 | 109.20 | 110.00 | 110.00 | 61,022 |
| 27 Mar 2024 | 113.20 | 118.15 | 110.00 | 110.75 | 110.75 | 139,696 |
| 26 Mar 2024 | 115.15 | 117.60 | 111.90 | 112.40 | 112.40 | 77,097 |
| 22 Mar 2024 | 114.95 | 120.55 | 114.85 | 116.20 | 116.20 | 49,240 |
| 21 Mar 2024 | 114.60 | 117.05 | 113.60 | 114.95 | 114.95 | 45,780 |
| 20 Mar 2024 | 116.95 | 119.85 | 113.75 | 114.55 | 114.55 | 21,189 |
| 19 Mar 2024 | 117.50 | 119.15 | 115.35 | 115.85 | 115.85 | 26,629 |
| 18 Mar 2024 | 116.25 | 120.90 | 116.20 | 117.50 | 117.50 | 43,252 |
| 15 Mar 2024 | 116.25 | 118.95 | 112.60 | 116.25 | 116.25 | 51,295 |
| 14 Mar 2024 | 109.50 | 124.80 | 107.75 | 116.10 | 116.10 | 110,902 |
| 13 Mar 2024 | 125.10 | 129.00 | 107.85 | 109.65 | 109.65 | 127,879 |
| 12 Mar 2024 | 131.70 | 135.90 | 122.60 | 124.25 | 124.25 | 54,175 |
| 11 Mar 2024 | 135.65 | 137.95 | 130.10 | 130.80 | 130.80 | 41,172 |
| 07 Mar 2024 | 139.40 | 140.65 | 136.00 | 137.30 | 137.30 | 25,141 |
| 06 Mar 2024 | 139.75 | 142.50 | 135.00 | 138.45 | 138.45 | 73,534 |
| 05 Mar 2024 | 144.25 | 147.90 | 140.40 | 141.25 | 141.25 | 40,868 |
| 04 Mar 2024 | 139.20 | 148.80 | 138.90 | 144.10 | 144.10 | 125,930 |
| 01 Mar 2024 | 139.45 | 140.50 | 137.95 | 138.85 | 138.85 | 16,215 |
| 29 Feb 2024 | 141.50 | 141.50 | 136.00 | 138.20 | 138.20 | 15,969 |
| 28 Feb 2024 | 141.75 | 145.75 | 136.95 | 140.60 | 140.60 | 31,413 |
| 27 Feb 2024 | 143.60 | 148.00 | 142.50 | 143.45 | 143.45 | 34,566 |
| 26 Feb 2024 | 144.55 | 145.80 | 143.05 | 144.30 | 144.30 | 15,432 |
| 23 Feb 2024 | 144.90 | 145.95 | 143.05 | 144.50 | 144.50 | 16,112 |
| 22 Feb 2024 | 143.60 | 146.65 | 141.25 | 144.10 | 144.10 | 19,112 |
| 21 Feb 2024 | 149.05 | 151.95 | 140.10 | 142.40 | 142.40 | 37,268 |
| 20 Feb 2024 | 146.75 | 153.90 | 144.40 | 148.95 | 148.95 | 99,313 |
| 19 Feb 2024 | 142.30 | 150.00 | 141.30 | 145.80 | 145.80 | 60,410 |
| 16 Feb 2024 | 142.55 | 145.80 | 140.80 | 141.55 | 141.55 | 26,133 |
| 15 Feb 2024 | 141.80 | 146.40 | 140.10 | 141.20 | 141.20 | 51,853 |
| 14 Feb 2024 | 135.00 | 144.50 | 134.05 | 140.80 | 140.80 | 33,454 |
| 13 Feb 2024 | 138.95 | 138.95 | 133.35 | 135.40 | 135.40 | 43,732 |
| 12 Feb 2024 | 151.00 | 151.00 | 135.25 | 140.40 | 140.40 | 78,178 |
| 09 Feb 2024 | 152.40 | 153.85 | 143.55 | 147.90 | 147.90 | 52,965 |
| 08 Feb 2024 | 151.40 | 161.40 | 149.00 | 151.60 | 151.60 | 145,318 |
| 07 Feb 2024 | 148.30 | 151.60 | 148.30 | 150.40 | 150.40 | 32,240 |
| 06 Feb 2024 | 147.60 | 152.55 | 146.00 | 147.10 | 147.10 | 44,263 |
| 05 Feb 2024 | 149.60 | 153.75 | 144.10 | 146.75 | 146.75 | 84,496 |
| 02 Feb 2024 | 153.60 | 155.70 | 145.15 | 148.70 | 148.70 | 70,918 |
| 01 Feb 2024 | 157.20 | 157.45 | 152.40 | 153.50 | 153.50 | 40,083 |
| 31 Jan 2024 | 152.60 | 158.50 | 151.00 | 156.85 | 156.85 | 103,409 |
| 30 Jan 2024 | 152.60 | 154.90 | 151.30 | 151.70 | 151.70 | 29,724 |
| 29 Jan 2024 | 151.00 | 154.60 | 151.00 | 151.30 | 151.30 | 32,378 |
| 25 Jan 2024 | 150.00 | 153.95 | 149.75 | 152.70 | 152.70 | 20,711 |
| 24 Jan 2024 | 151.90 | 151.90 | 149.00 | 150.15 | 150.15 | 25,703 |
| 23 Jan 2024 | 152.60 | 160.00 | 147.90 | 148.75 | 148.75 | 96,909 |
| 19 Jan 2024 | 156.75 | 161.45 | 153.30 | 154.30 | 154.30 | 52,172 |
| 18 Jan 2024 | 157.25 | 159.90 | 152.20 | 155.50 | 155.50 | 69,272 |
| 17 Jan 2024 | 157.00 | 165.00 | 156.05 | 158.70 | 158.70 | 71,048 |
| 16 Jan 2024 | 167.60 | 168.00 | 156.20 | 159.25 | 159.25 | 161,003 |
| 15 Jan 2024 | 163.80 | 171.70 | 160.10 | 166.80 | 166.80 | 241,837 |
| 12 Jan 2024 | 165.00 | 168.00 | 160.20 | 161.45 | 161.45 | 155,218 |
| 11 Jan 2024 | 160.00 | 168.90 | 156.90 | 163.35 | 163.35 | 340,192 |
| 10 Jan 2024 | 159.70 | 163.40 | 155.00 | 159.10 | 159.10 | 158,176 |
| 09 Jan 2024 | 148.85 | 162.00 | 147.00 | 158.45 | 158.45 | 285,827 |
| 08 Jan 2024 | 150.95 | 150.95 | 147.00 | 147.60 | 147.60 | 26,398 |
| 05 Jan 2024 | 148.10 | 153.45 | 145.00 | 146.90 | 146.90 | 55,624 |
| 04 Jan 2024 | 151.75 | 153.00 | 146.60 | 149.10 | 149.10 | 29,199 |
| 03 Jan 2024 | 150.95 | 153.80 | 149.50 | 150.60 | 150.60 | 26,111 |
| 02 Jan 2024 | 147.90 | 154.00 | 144.95 | 150.80 | 150.80 | 62,327 |
| 01 Jan 2024 | 146.50 | 153.00 | 145.00 | 147.55 | 147.55 | 50,816 |
| *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.