LOVABLE Historical Share Price Data
Lovable Lingerie Ltd Share Price
LOVABLE
CMP as on 30-Apr-24 12:00
₹ 125
₹ 125
1.35 | 1.09%
Open
₹ 123
₹ 123
Turnover(lac)
₹ 68
₹ 68
Prev. Close
₹ 123.55
₹ 123.55
Day's Vol (shares)
₹ 54,816
₹ 54,816
Day's Vol (shares)
₹ 123.45 ₹ 129.40
CMP as on 30-Apr-24 12:00
₹ 125
₹ 125
1.00 | 0.81%
Open
₹ 124
₹ 124
Turnover(lac)
₹ 8
₹ 8
Prev. Close
₹ 124.00
₹ 124.00
Day's Vol (shares)
₹ 6,255
₹ 6,255
Day's Vol (shares)
₹ 123.15 ₹ 129.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
01-Apr-2024 | 111.1 | 119 | 111.1 | 118.45 | 1008 | 5366008.9 | 33147 | 7.90 | 7.35 |
02-Apr-2024 | 119.5 | 119.9 | 116.9 | 119.55 | 1254 | 4788030.95 | 26558 | 3.00 | 0.05 |
03-Apr-2024 | 118 | 125 | 118 | 123.95 | 889 | 6822719.5 | 34750 | 7.00 | 5.95 |
04-Apr-2024 | 124.9 | 126.45 | 122.4 | 123.6 | 952 | 5054415.65 | 21960 | 4.05 | -1.30 |
05-Apr-2024 | 123.6 | 128 | 123.1 | 126.75 | 748 | 4051810.45 | 17257 | 4.90 | 3.15 |
08-Apr-2024 | 126.1 | 127.35 | 124.2 | 125.85 | 680 | 2888681.5 | 11766 | 3.15 | -0.25 |
09-Apr-2024 | 125.9 | 126.4 | 123 | 123.55 | 480 | 2077406.95 | 11767 | 3.40 | -2.35 |
10-Apr-2024 | 124.05 | 124.9 | 121.6 | 123.55 | 625 | 1698071.1 | 7652 | 3.30 | -0.50 |
12-Apr-2024 | 122 | 124.3 | 120.65 | 121.85 | 495 | 1772637.15 | 6162 | 3.65 | -0.15 |
15-Apr-2024 | 120.1 | 126.35 | 116 | 121.15 | 1150 | 6638237.2 | 54338 | 10.35 | 1.05 |
16-Apr-2024 | 120.4 | 124.8 | 120.05 | 122.55 | 823 | 4973068.5 | 19496 | 4.75 | 2.15 |
18-Apr-2024 | 121.5 | 124.1 | 121.5 | 123.25 | 530 | 2826272.4 | 17070 | 2.60 | 1.75 |
19-Apr-2024 | 122.9 | 122.9 | 119.55 | 121.75 | 459 | 2081695.75 | 10510 | 3.35 | -1.15 |
22-Apr-2024 | 122.7 | 125 | 121 | 123.35 | 570 | 4361713.2 | 26727 | 4.00 | 0.65 |
23-Apr-2024 | 123.15 | 129.55 | 123.15 | 126.45 | 1544 | 9661881.7 | 28139 | 6.40 | 3.30 |
24-Apr-2024 | 127.4 | 128.45 | 125 | 125.4 | 565 | 2985566.5 | 14273 | 3.45 | -2.00 |
25-Apr-2024 | 126 | 126.65 | 123.4 | 124.05 | 441 | 1965021.9 | 15742 | 3.25 | -1.95 |
26-Apr-2024 | 125.2 | 128 | 124.4 | 125.25 | 629 | 3234957.9 | 11723 | 3.60 | 0.05 |
29-Apr-2024 | 126.2 | 126.25 | 122.8 | 123.55 | 617 | 2894383.15 | 14286 | 3.45 | -2.65 |
30-Apr-2024 | 123.45 | 129.4 | 123.45 | 124.9 | 1224 | 6920613.4 | 25108 | 5.95 | 1.45 |