Lovable Lingerie

Lovable Lingerie Ltd Historical Data

NSEBSE

₹82.62

(-0.78%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	93.39	94	90.6	91.66	266	12,49,288.87	11,716
14-Nov-2025	91.63	93.99	90.07	91.21	332	12,65,652.17	11,294
17-Nov-2025	89.95	92.57	86.99	87.63	1,315	45,47,649.26	38,746
18-Nov-2025	87.21	89.09	83.81	84.65	902	27,39,122.94	27,677
19-Nov-2025	84.65	85.58	83.25	84.65	722	18,42,356.1	14,232
20-Nov-2025	86.5	87.9	84.99	86.12	341	10,79,755.65	6,671
21-Nov-2025	85	85.85	82.1	82.99	756	16,95,095.6	10,424
24-Nov-2025	82.99	85.92	82	82.53	290	5,33,128.81	3,815
25-Nov-2025	83.05	86.45	82.32	83.29	455	22,76,634.55	21,027
26-Nov-2025	84.1	85.18	82.59	82.96	265	5,90,664.16	4,742
27-Nov-2025	85.8	85.84	83.23	85.03	432	7,88,659.54	5,668
28-Nov-2025	85.03	87	82.5	82.91	545	11,48,764.13	7,572
01-Dec-2025	83.17	84.81	82	83.03	276	5,42,270.57	1,878
02-Dec-2025	83.03	84.69	81.49	81.92	339	7,28,890.41	6,276
03-Dec-2025	82.83	82.86	79.01	79.55	1,653	15,87,796.91	13,680
04-Dec-2025	84.7	84.7	80.01	81.61	527	9,16,343.38	6,654
05-Dec-2025	83	83.25	80.7	81.14	103	1,15,963.68	1,033
08-Dec-2025	83.98	83.98	79	79.12	309	4,54,023.83	4,295
09-Dec-2025	79.51	81.08	78.02	79.18	316	5,53,377.77	3,723
10-Dec-2025	82.87	84.5	79.8	81.08	993	13,26,972.89	6,931
11-Dec-2025	82	84	79.51	83.27	1,195	17,56,188.6	6,808
12-Dec-2025	84.41	84.41	81.6	82.62	670	8,72,094.94	6,250

Lovable Lingerie: Related NEWS

No Record Found

Invest wise with Expert advice