BSE - Delayed Quote INR

Lovable Lingerie Limited (LOVABLE.BO)

Compare
131.55 +0.50 (+0.38%)
At close: 3:29:42 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 131.40 133.70 128.55 131.55 131.55 3,322
Jan 1, 2025 129.00 133.00 125.15 131.05 131.05 4,074
Dec 31, 2024 126.75 130.40 124.60 129.75 129.75 3,926
Dec 30, 2024 127.75 130.50 124.50 125.75 125.75 14,765
Dec 27, 2024 131.00 131.70 127.75 129.90 129.90 3,037
Dec 26, 2024 135.00 136.25 127.40 130.35 130.35 12,008
Dec 24, 2024 127.55 136.00 127.55 134.85 134.85 12,611
Dec 23, 2024 126.05 133.05 124.80 126.05 126.05 5,671
Dec 20, 2024 134.55 135.00 130.55 131.30 131.30 954
Dec 19, 2024 120.00 136.35 120.00 133.95 133.95 3,881
Dec 18, 2024 139.65 139.75 135.50 137.00 137.00 1,155
Dec 17, 2024 139.00 141.95 136.65 138.90 138.90 6,083
Dec 16, 2024 137.95 142.00 136.80 139.10 139.10 5,616
Dec 13, 2024 137.45 139.05 135.10 136.30 136.30 1,321
Dec 12, 2024 141.35 141.35 134.70 140.70 140.70 786
Dec 11, 2024 144.00 144.00 137.00 138.55 138.55 4,105
Dec 10, 2024 141.70 145.65 140.45 142.85 142.85 5,497
Dec 9, 2024 138.30 146.10 137.80 142.95 142.95 10,074
Dec 6, 2024 139.20 140.00 136.45 138.95 138.95 1,459
Dec 5, 2024 141.00 142.50 136.00 138.55 138.55 9,306
Dec 4, 2024 130.80 140.15 129.90 139.50 139.50 17,062
Dec 3, 2024 133.50 137.05 131.55 131.65 131.65 2,408
Dec 2, 2024 134.05 141.05 134.05 135.75 135.75 12,180
Nov 29, 2024 129.50 132.90 129.50 132.90 132.90 1,233
Nov 28, 2024 124.80 128.95 124.80 126.60 126.60 1,218
Nov 27, 2024 122.00 125.50 122.00 124.80 124.80 442
Nov 26, 2024 119.60 119.60 119.55 119.55 119.55 20
Nov 25, 2024 117.50 121.00 116.65 119.55 119.55 229
Nov 22, 2024 116.85 117.85 115.10 116.50 116.50 1,572
Nov 21, 2024 116.05 116.05 114.00 114.35 114.35 2,772
Nov 19, 2024 116.40 119.40 115.00 116.75 116.75 3,333
Nov 18, 2024 123.00 123.00 115.10 116.40 116.40 1,775
Nov 14, 2024 117.00 121.50 113.05 118.10 118.10 2,599
Nov 13, 2024 122.40 122.40 117.50 118.75 118.75 2,990
Nov 12, 2024 125.00 125.05 122.40 123.00 123.00 971
Nov 11, 2024 125.00 126.00 123.75 125.00 125.00 725
Nov 8, 2024 128.00 129.50 127.50 128.80 128.80 242
Nov 7, 2024 134.25 134.25 128.05 128.25 128.25 3,682
Nov 6, 2024 128.20 132.80 125.65 132.80 132.80 278
Nov 4, 2024 129.90 129.90 126.20 128.50 128.50 550
Oct 31, 2024 123.95 124.95 123.95 124.10 124.10 57
Oct 29, 2024 126.85 126.85 121.10 121.40 121.40 412
Oct 28, 2024 119.00 121.00 119.00 121.00 121.00 43
Oct 25, 2024 126.00 126.00 118.80 118.80 118.80 3,805
Oct 24, 2024 123.05 127.00 123.05 125.05 125.05 476
Oct 23, 2024 122.10 130.00 120.00 125.00 125.00 1,949
Oct 22, 2024 130.00 130.00 125.00 125.00 125.00 4,404
Oct 21, 2024 132.00 132.00 130.00 130.00 130.00 2,186
Oct 18, 2024 133.20 133.50 130.05 133.50 133.50 3,528
Oct 17, 2024 134.90 135.90 133.00 135.60 135.60 279
Oct 16, 2024 132.95 133.00 130.65 131.80 131.80 2,138
Oct 15, 2024 142.80 142.80 133.20 133.25 133.25 2,169
Oct 14, 2024 141.00 141.00 136.65 137.40 137.40 3,730
Oct 11, 2024 142.90 143.85 140.00 141.25 141.25 1,820
Oct 10, 2024 139.00 140.00 137.50 139.15 139.15 630
Oct 9, 2024 136.75 139.85 135.00 139.00 139.00 2,816
Oct 8, 2024 133.95 137.50 128.60 136.65 136.65 6,135
Oct 7, 2024 143.00 143.00 132.95 135.35 135.35 2,991
Oct 4, 2024 145.00 145.00 139.00 139.90 139.90 3,617
Oct 3, 2024 141.90 143.45 141.05 142.15 142.15 1,183
Oct 1, 2024 141.00 145.30 140.95 144.70 144.70 1,949
Sep 30, 2024 146.00 146.00 140.05 142.35 142.35 5,258
Sep 27, 2024 147.10 148.00 144.60 145.65 145.65 4,372
Sep 26, 2024 148.00 153.90 145.75 150.15 150.15 1,006
Sep 25, 2024 151.40 151.40 147.75 148.00 148.00 4,639
Sep 24, 2024 150.35 153.00 148.00 151.50 151.50 1,879
Sep 23, 2024 148.55 152.00 147.50 150.35 150.35 4,786
Sep 20, 2024 147.10 152.95 147.10 152.35 152.35 533
Sep 19, 2024 152.00 152.00 145.05 149.10 149.10 9,327
Sep 18, 2024 153.10 157.50 152.00 152.00 152.00 2,979
Sep 17, 2024 160.00 160.50 154.00 154.45 154.45 3,984
Sep 16, 2024 163.00 166.95 153.65 160.00 160.00 2,083
Sep 13, 2024 157.10 162.00 157.10 159.00 159.00 7,909
Sep 12, 2024 162.35 162.50 159.00 160.80 160.80 1,973
Sep 11, 2024 162.20 169.00 157.00 159.15 159.15 6,591
Sep 10, 2024 154.25 162.25 151.20 162.20 162.20 5,893
Sep 9, 2024 161.70 161.70 154.20 154.55 154.55 10,072
Sep 6, 2024 167.00 167.00 160.05 162.30 162.30 2,788
Sep 5, 2024 171.50 171.50 165.00 166.05 166.05 8,797
Sep 4, 2024 171.00 171.00 162.05 168.15 168.15 3,895
Sep 3, 2024 164.65 170.50 162.55 166.60 166.60 3,222
Sep 2, 2024 168.80 175.45 162.20 164.65 164.65 24,281
Aug 30, 2024 172.00 177.20 167.00 169.10 169.10 5,860
Aug 29, 2024 186.10 186.10 175.35 175.75 175.75 5,495
Aug 28, 2024 188.45 188.45 181.70 182.45 182.45 7,958
Aug 26, 2024 183.50 193.45 178.15 184.90 184.90 130,638
Aug 23, 2024 182.50 184.10 175.00 177.60 177.60 81,972
Aug 22, 2024 176.30 188.00 176.30 184.15 184.15 107,412
Aug 21, 2024 159.50 186.60 159.50 183.25 183.25 214,079
Aug 20, 2024 160.20 164.45 158.75 160.40 160.40 79,559
Aug 19, 2024 147.15 164.95 147.15 159.65 159.65 73,219
Aug 16, 2024 144.60 155.30 144.60 148.85 148.85 42,364
Aug 14, 2024 141.55 153.75 139.00 143.30 143.30 19,520
Aug 13, 2024 148.60 150.50 141.00 141.90 141.90 11,211
Aug 12, 2024 146.90 147.85 144.50 145.65 145.65 6,753
Aug 9, 2024 151.30 151.30 146.65 147.05 147.05 2,252
Aug 8, 2024 142.50 153.95 142.50 147.15 147.15 7,296
Aug 7, 2024 145.00 152.70 145.00 150.10 150.10 11,467
Aug 6, 2024 145.00 152.95 143.10 144.10 144.10 16,611
Aug 5, 2024 157.50 157.50 140.45 142.05 142.05 15,964
Aug 2, 2024 157.10 158.00 153.75 154.40 154.40 16,862
Aug 1, 2024 157.10 163.00 156.50 159.35 159.35 30,193
Jul 31, 2024 161.80 161.80 154.15 155.60 155.60 31,304
Jul 30, 2024 158.00 166.45 156.55 158.90 158.90 47,772
Jul 29, 2024 159.00 171.10 158.00 158.75 158.75 116,469
Jul 26, 2024 148.05 163.90 145.45 156.90 156.90 61,293
Jul 25, 2024 140.95 150.00 139.15 148.00 148.00 44,963
Jul 24, 2024 144.80 145.00 141.00 141.60 141.60 6,184
Jul 23, 2024 148.80 148.80 135.30 140.20 140.20 7,071
Jul 22, 2024 138.90 148.90 136.95 145.85 145.85 18,989
Jul 19, 2024 140.30 140.30 135.80 136.20 136.20 1,757
Jul 18, 2024 145.55 145.55 141.00 142.65 142.65 2,816
Jul 16, 2024 147.45 150.75 143.05 145.55 145.55 23,742
Jul 15, 2024 133.00 150.95 133.00 143.05 143.05 26,164
Jul 12, 2024 135.35 137.55 134.00 134.10 134.10 1,748
Jul 11, 2024 137.00 138.25 134.60 135.35 135.35 4,441
Jul 10, 2024 138.05 139.40 132.20 135.90 135.90 5,610
Jul 9, 2024 130.50 143.00 130.50 138.05 138.05 21,924
Jul 8, 2024 137.45 138.65 133.70 134.10 134.10 7,606
Jul 5, 2024 138.40 138.40 134.55 136.90 136.90 3,704
Jul 4, 2024 135.10 140.00 135.10 136.25 136.25 9,855
Jul 3, 2024 140.40 141.15 138.70 139.00 139.00 2,475
Jul 2, 2024 143.45 144.95 139.00 139.90 139.90 2,651
Jul 1, 2024 138.30 145.50 138.30 143.45 143.45 9,481
Jun 28, 2024 138.50 143.50 137.90 138.30 138.30 9,913
Jun 27, 2024 145.40 145.40 136.40 138.90 138.90 8,806
Jun 26, 2024 137.25 150.10 137.25 142.55 142.55 97,857
Jun 25, 2024 126.55 138.00 126.50 136.95 136.95 75,832
Jun 24, 2024 127.60 128.30 125.15 126.25 126.25 3,098
Jun 21, 2024 129.20 129.30 127.00 127.45 127.45 7,170
Jun 20, 2024 124.80 129.95 124.55 129.00 129.00 6,249
Jun 19, 2024 125.35 126.05 124.15 124.65 124.65 3,904
Jun 18, 2024 124.20 127.20 123.95 125.40 125.40 1,308
Jun 14, 2024 127.50 129.45 126.45 126.70 126.70 3,450
Jun 13, 2024 124.30 129.50 124.30 128.75 128.75 2,077
Jun 12, 2024 126.85 127.50 125.50 126.80 126.80 1,031
Jun 11, 2024 124.50 126.55 124.00 125.15 125.15 3,287
Jun 10, 2024 120.05 124.60 120.05 124.45 124.45 1,481
Jun 7, 2024 122.80 123.70 121.50 122.40 122.40 2,390
Jun 6, 2024 119.35 123.00 119.35 121.40 121.40 4,352
Jun 5, 2024 116.75 120.10 114.95 117.85 117.85 1,372
Jun 4, 2024 121.10 121.50 110.00 111.70 111.70 2,918
Jun 3, 2024 136.40 136.40 121.10 122.00 122.00 3,731
May 31, 2024 123.05 123.35 120.10 121.05 121.05 1,969
May 30, 2024 123.85 123.85 120.00 121.00 121.00 1,662
May 29, 2024 122.80 123.55 121.75 122.65 122.65 2,184
May 28, 2024 118.00 126.55 118.00 122.40 122.40 2,611
May 27, 2024 135.95 135.95 124.10 124.35 124.35 567
May 24, 2024 128.30 129.40 126.70 126.90 126.90 1,600
May 23, 2024 125.50 129.90 125.50 128.55 128.55 2,472
May 22, 2024 130.40 130.95 126.85 127.35 127.35 2,449
May 21, 2024 131.45 133.00 129.50 130.35 130.35 2,581
May 17, 2024 127.25 139.15 127.15 131.55 131.55 2,297
May 16, 2024 126.80 126.80 124.10 124.90 124.90 157
May 15, 2024 128.05 128.40 125.15 125.60 125.60 3,211
May 14, 2024 124.30 126.95 124.25 125.50 125.50 506
May 13, 2024 133.90 133.90 121.10 122.65 122.65 637
May 10, 2024 125.30 125.45 123.80 124.00 124.00 241
May 9, 2024 128.45 130.70 122.00 122.80 122.80 9,327
May 8, 2024 133.30 133.30 127.10 127.70 127.70 2,368
May 7, 2024 135.10 135.10 127.05 128.40 128.40 5,153
May 6, 2024 133.55 139.00 133.55 134.20 134.20 17,075
May 3, 2024 127.45 137.85 127.45 132.55 132.55 26,587
May 2, 2024 125.75 126.15 124.60 125.85 125.85 1,371
Apr 30, 2024 124.00 129.00 123.15 125.00 125.00 6,255
Apr 29, 2024 126.20 126.20 123.10 124.00 124.00 2,265
Apr 26, 2024 125.70 127.90 124.90 125.15 125.15 3,951
Apr 25, 2024 125.50 126.50 123.65 124.10 124.10 2,192
Apr 24, 2024 126.85 127.20 126.00 126.15 126.15 1,256
Apr 23, 2024 125.45 129.15 123.50 126.25 126.25 7,829
Apr 22, 2024 123.95 124.45 122.35 123.55 123.55 2,752
Apr 19, 2024 121.45 122.95 121.00 121.65 121.65 3,931
Apr 18, 2024 122.50 123.90 121.85 122.00 122.00 7,197
Apr 16, 2024 121.95 124.70 121.00 121.90 121.90 1,281
Apr 15, 2024 115.20 126.00 115.20 120.80 120.80 5,910
Apr 12, 2024 123.30 123.60 120.95 122.10 122.10 2,935
Apr 10, 2024 123.40 124.95 121.70 123.65 123.65 3,613
Apr 9, 2024 125.00 125.90 122.95 123.70 123.70 1,020
Apr 8, 2024 126.20 126.85 124.35 125.75 125.75 4,871
Apr 5, 2024 129.95 129.95 123.05 127.10 127.10 6,327
Apr 4, 2024 124.40 126.00 122.35 123.75 123.75 5,171
Apr 3, 2024 121.05 125.00 121.00 124.50 124.50 2,247
Apr 2, 2024 119.15 119.55 118.25 119.25 119.25 2,228
Apr 1, 2024 112.25 118.85 111.15 118.05 118.05 5,073
Mar 28, 2024 112.25 120.95 109.50 110.05 110.05 17,901
Mar 27, 2024 113.20 117.60 110.05 110.95 110.95 18,599
Mar 26, 2024 115.50 116.75 112.00 112.75 112.75 7,725
Mar 22, 2024 117.00 119.10 115.65 115.85 115.85 5,996
Mar 21, 2024 116.95 117.00 113.45 115.20 115.20 3,212
Mar 20, 2024 116.90 117.50 114.00 114.95 114.95 3,309
Mar 19, 2024 115.40 118.90 115.35 116.15 116.15 2,250
Mar 18, 2024 119.60 120.70 116.70 117.75 117.75 6,348
Mar 15, 2024 118.00 118.55 113.05 116.85 116.85 8,901
Mar 14, 2024 109.95 124.00 109.40 116.45 116.45 8,313
Mar 13, 2024 128.05 128.05 107.35 109.90 109.90 31,183
Mar 12, 2024 130.85 133.00 122.70 124.55 124.55 12,600
Mar 11, 2024 144.30 144.30 130.10 130.85 130.85 10,952
Mar 7, 2024 139.65 140.05 136.00 138.00 138.00 2,340
Mar 6, 2024 141.15 142.45 136.00 138.60 138.60 2,780
Mar 5, 2024 145.00 146.35 141.00 141.05 141.05 2,188
Mar 4, 2024 140.00 148.30 139.35 144.05 144.05 9,909
Mar 1, 2024 135.00 140.25 135.00 138.85 138.85 1,753
Feb 29, 2024 138.05 140.15 137.00 137.80 137.80 5,075
Feb 28, 2024 144.90 145.70 137.30 141.10 141.10 5,944
Feb 27, 2024 144.85 148.00 142.15 142.95 142.95 3,531
Feb 26, 2024 143.15 145.55 142.85 144.15 144.15 457
Feb 23, 2024 144.30 146.05 143.20 144.00 144.00 5,185
Feb 22, 2024 141.90 144.90 141.00 144.10 144.10 4,701
Feb 21, 2024 151.70 151.70 142.00 142.85 142.85 2,431
Feb 20, 2024 145.00 152.80 144.55 148.70 148.70 4,522
Feb 19, 2024 142.10 149.00 142.05 145.00 145.00 10,264
Feb 16, 2024 141.15 145.00 140.75 142.10 142.10 4,019
Feb 15, 2024 141.65 144.40 140.30 141.60 141.60 1,813
Feb 14, 2024 134.00 143.00 133.90 140.60 140.60 3,175
Feb 13, 2024 140.40 140.40 133.20 135.60 135.60 7,315
Feb 12, 2024 148.70 151.10 137.05 141.85 141.85 12,296
Feb 9, 2024 152.85 153.95 144.10 148.55 148.55 6,117
Feb 8, 2024 148.05 160.50 148.05 152.50 152.50 15,720
Feb 7, 2024 150.50 151.20 148.25 150.75 150.75 3,512
Feb 6, 2024 145.25 153.45 145.25 146.80 146.80 13,625
Feb 5, 2024 156.00 156.00 145.00 147.65 147.65 16,030
Feb 2, 2024 153.05 155.10 148.55 149.20 149.20 5,345
Feb 1, 2024 169.75 169.75 152.35 152.90 152.90 1,845
Jan 31, 2024 153.30 158.75 151.55 156.75 156.75 3,054
Jan 30, 2024 152.55 153.95 151.10 151.45 151.45 3,622
Jan 29, 2024 154.05 154.05 150.80 151.85 151.85 3,460
Jan 25, 2024 151.60 152.90 150.70 152.40 152.40 1,844
Jan 24, 2024 146.05 151.90 146.05 150.25 150.25 735
Jan 23, 2024 151.95 159.90 147.35 148.35 148.35 10,972
Jan 19, 2024 157.50 160.95 153.50 154.40 154.40 3,950
Jan 17, 2024 154.40 163.90 154.40 158.30 158.30 2,735
Jan 16, 2024 169.75 169.75 156.05 159.05 159.05 8,733
Jan 15, 2024 167.75 171.50 160.00 166.50 166.50 13,431
Jan 12, 2024 168.95 168.95 161.00 161.40 161.40 12,867
Jan 11, 2024 160.10 168.25 156.75 163.35 163.35 21,812
Jan 10, 2024 160.95 163.30 156.00 159.05 159.05 16,892
Jan 9, 2024 152.40 161.00 146.95 158.40 158.40 33,474
Jan 8, 2024 146.05 149.20 146.05 147.85 147.85 7,821
Jan 5, 2024 149.50 152.00 146.25 146.90 146.90 6,338
Jan 4, 2024 150.25 150.25 147.35 149.35 149.35 618
Jan 3, 2024 151.00 153.25 149.15 150.45 150.45 1,737
Jan 2, 2024 149.90 154.10 145.00 150.75 150.75 4,931