Price Data Selection & Download
Lovable Lingerie Share Price All Time Records & Statistics (Mar 2011 - May 2026)
3736 daily OHLCV records on NSE from March 2011 to May 2026. Explore LOVABLE Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹637.00
September 07, 2011
NSE Exchange
Share Price All Time Low
₹31.85
March 24, 2020
NSE Exchange
Highest Volume Trading Day
23,297,573
March 24, 2011 • ₹249.55
NSE Exchange
Share Price History Data (Mar 2011 - May 2026)
LOVABLE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹72.50 | ₹73.50 | ₹71.40 | ₹72.00 | 20,050 |
| 2026-05-26 | ₹72.39 | ₹73.96 | ₹71.00 | ₹71.34 | 11,433 |
| 2026-05-25 | ₹71.20 | ₹73.50 | ₹70.89 | ₹72.39 | 7,880 |
| 2026-05-22 | ₹73.70 | ₹73.70 | ₹70.75 | ₹71.19 | 18,576 |
| 2026-05-21 | ₹73.90 | ₹73.95 | ₹70.15 | ₹71.00 | 11,521 |
| 2026-05-20 | ₹71.00 | ₹73.00 | ₹71.00 | ₹71.67 | 6,399 |
| 2026-05-19 | ₹70.67 | ₹72.00 | ₹70.52 | ₹71.17 | 14,249 |
| 2026-05-18 | ₹71.47 | ₹71.49 | ₹70.05 | ₹70.30 | 5,582 |
| 2026-05-15 | ₹72.32 | ₹74.50 | ₹71.00 | ₹72.31 | 7,312 |
| 2026-05-14 | ₹74.96 | ₹75.10 | ₹72.10 | ₹72.32 | 5,075 |
| 2026-05-13 | ₹73.30 | ₹74.94 | ₹70.90 | ₹73.82 | 7,779 |
| 2026-05-12 | ₹74.55 | ₹74.55 | ₹71.05 | ₹72.24 | 8,771 |
| 2026-05-11 | ₹73.95 | ₹74.55 | ₹73.51 | ₹74.07 | 9,462 |
| 2026-05-08 | ₹74.71 | ₹75.95 | ₹74.02 | ₹74.63 | 9,647 |
| 2026-05-07 | ₹74.49 | ₹75.99 | ₹73.13 | ₹74.72 | 17,647 |
| 2026-05-06 | ₹73.35 | ₹75.30 | ₹72.15 | ₹74.49 | 17,720 |
| 2026-05-05 | ₹75.95 | ₹75.95 | ₹73.06 | ₹73.27 | 17,100 |
| 2026-05-04 | ₹73.88 | ₹76.00 | ₹73.88 | ₹74.30 | 12,899 |
| 2026-04-30 | ₹73.78 | ₹75.50 | ₹72.70 | ₹73.15 | 32,594 |
| 2026-04-29 | ₹77.01 | ₹77.89 | ₹73.50 | ₹73.95 | 24,911 |
| 2026-04-28 | ₹78.00 | ₹78.95 | ₹75.25 | ₹76.12 | 18,684 |
| 2026-04-27 | ₹79.57 | ₹81.00 | ₹76.10 | ₹77.01 | 59,749 |
| 2026-04-24 | ₹82.50 | ₹85.45 | ₹79.00 | ₹79.57 | 111,993 |
| 2026-04-23 | ₹71.00 | ₹86.26 | ₹71.00 | ₹84.89 | 981,010 |
| 2026-04-22 | ₹72.90 | ₹72.96 | ₹71.00 | ₹71.89 | 6,211 |
| 2026-04-21 | ₹73.50 | ₹74.49 | ₹71.24 | ₹71.71 | 6,555 |
| 2026-04-20 | ₹72.55 | ₹74.08 | ₹71.42 | ₹72.17 | 7,945 |
| 2026-04-17 | ₹72.20 | ₹76.01 | ₹71.07 | ₹74.08 | 20,341 |
| 2026-04-16 | ₹71.46 | ₹72.99 | ₹71.00 | ₹71.66 | 9,000 |
| 2026-04-15 | ₹72.50 | ₹73.11 | ₹70.59 | ₹71.41 | 13,162 |
| 2026-04-13 | ₹69.78 | ₹72.48 | ₹68.05 | ₹70.56 | 15,036 |
| 2026-04-10 | ₹68.90 | ₹71.50 | ₹68.69 | ₹70.22 | 8,678 |
| 2026-04-09 | ₹70.38 | ₹70.38 | ₹66.51 | ₹68.25 | 13,750 |
| 2026-04-08 | ₹67.00 | ₹70.30 | ₹66.03 | ₹69.16 | 31,290 |
| 2026-04-07 | ₹65.00 | ₹66.00 | ₹62.50 | ₹65.03 | 9,021 |
| 2026-04-06 | ₹63.95 | ₹64.95 | ₹62.00 | ₹63.78 | 8,497 |
| 2026-04-02 | ₹60.01 | ₹61.89 | ₹59.44 | ₹61.50 | 7,923 |
| 2026-04-01 | ₹57.00 | ₹64.00 | ₹57.00 | ₹61.36 | 9,971 |
| 2026-03-30 | ₹58.20 | ₹58.20 | ₹55.00 | ₹55.71 | 29,042 |
| 2026-03-27 | ₹61.20 | ₹61.48 | ₹58.03 | ₹58.27 | 34,400 |
| 2026-03-25 | ₹62.00 | ₹63.30 | ₹60.30 | ₹61.20 | 39,992 |
| 2026-03-24 | ₹65.50 | ₹65.50 | ₹60.40 | ₹60.75 | 22,616 |
| 2026-03-23 | ₹64.00 | ₹64.50 | ₹60.00 | ₹61.33 | 19,245 |
| 2026-03-20 | ₹67.98 | ₹67.98 | ₹64.01 | ₹65.00 | 21,627 |
| 2026-03-19 | ₹68.00 | ₹68.00 | ₹65.50 | ₹65.82 | 19,796 |
| 2026-03-18 | ₹66.70 | ₹68.00 | ₹66.06 | ₹67.14 | 11,699 |
| 2026-03-17 | ₹68.50 | ₹69.00 | ₹65.00 | ₹65.69 | 15,227 |
| 2026-03-16 | ₹66.60 | ₹69.00 | ₹65.88 | ₹66.48 | 21,487 |
| 2026-03-13 | ₹70.30 | ₹70.30 | ₹66.16 | ₹66.39 | 11,857 |
| 2026-03-12 | ₹71.00 | ₹71.00 | ₹66.30 | ₹68.38 | 21,449 |
| 2026-03-11 | ₹68.10 | ₹70.90 | ₹68.00 | ₹68.70 | 6,581 |
| 2026-03-10 | ₹68.80 | ₹68.80 | ₹66.23 | ₹68.10 | 15,699 |
| 2026-03-09 | ₹69.30 | ₹71.99 | ₹66.00 | ₹67.21 | 16,499 |
| 2026-03-06 | ₹72.49 | ₹72.49 | ₹70.50 | ₹71.22 | 4,139 |
| 2026-03-05 | ₹71.08 | ₹73.54 | ₹70.00 | ₹70.91 | 9,495 |
| 2026-03-04 | ₹72.54 | ₹72.54 | ₹70.15 | ₹71.09 | 7,522 |
| 2026-03-02 | ₹73.05 | ₹73.05 | ₹70.02 | ₹72.18 | 10,581 |
| 2026-02-27 | ₹74.00 | ₹76.00 | ₹74.00 | ₹74.42 | 4,496 |
| 2026-02-26 | ₹76.49 | ₹77.30 | ₹73.82 | ₹75.71 | 8,985 |
| 2026-02-25 | ₹75.56 | ₹77.99 | ₹72.70 | ₹73.82 | 10,592 |
| 2026-02-24 | ₹78.09 | ₹78.90 | ₹75.25 | ₹76.62 | 6,932 |
| 2026-02-23 | ₹79.99 | ₹79.99 | ₹76.53 | ₹76.83 | 7,705 |
| 2026-02-20 | ₹79.88 | ₹79.88 | ₹75.40 | ₹76.56 | 9,598 |
| 2026-02-19 | ₹79.99 | ₹80.70 | ₹77.16 | ₹79.38 | 9,028 |
| 2026-02-18 | ₹81.90 | ₹82.50 | ₹77.15 | ₹78.42 | 26,956 |
| 2026-02-17 | ₹82.14 | ₹82.50 | ₹79.00 | ₹79.88 | 25,635 |
| 2026-02-16 | ₹75.00 | ₹84.45 | ₹73.50 | ₹80.53 | 69,659 |
| 2026-02-13 | ₹75.25 | ₹77.50 | ₹74.50 | ₹75.37 | 15,578 |
| 2026-02-12 | ₹79.00 | ₹80.00 | ₹76.02 | ₹78.06 | 11,695 |
| 2026-02-11 | ₹81.50 | ₹81.50 | ₹77.59 | ₹79.41 | 10,367 |
| 2026-02-10 | ₹79.01 | ₹81.98 | ₹78.71 | ₹79.33 | 10,569 |
| 2026-02-09 | ₹74.72 | ₹82.45 | ₹74.26 | ₹80.69 | 61,758 |
| 2026-02-06 | ₹76.54 | ₹76.54 | ₹74.00 | ₹74.72 | 3,250 |
| 2026-02-05 | ₹76.65 | ₹76.65 | ₹75.11 | ₹76.34 | 9,226 |
| 2026-02-04 | ₹75.00 | ₹77.50 | ₹74.00 | ₹76.65 | 29,444 |
| 2026-02-03 | ₹73.74 | ₹75.00 | ₹71.52 | ₹74.06 | 15,900 |
| 2026-02-02 | ₹71.30 | ₹73.69 | ₹70.00 | ₹70.35 | 8,313 |
| 2026-02-01 | ₹74.50 | ₹74.50 | ₹71.00 | ₹71.72 | 6,197 |
| 2026-01-30 | ₹73.00 | ₹74.50 | ₹72.10 | ₹73.10 | 5,282 |
| 2026-01-29 | ₹74.75 | ₹74.75 | ₹72.00 | ₹73.00 | 18,326 |
| 2026-01-28 | ₹70.06 | ₹74.50 | ₹70.06 | ₹71.70 | 25,804 |
| 2026-01-27 | ₹74.94 | ₹74.94 | ₹70.00 | ₹70.22 | 12,756 |
| 2026-01-23 | ₹75.49 | ₹75.49 | ₹70.70 | ₹71.52 | 8,871 |
| 2026-01-22 | ₹73.99 | ₹73.99 | ₹71.11 | ₹71.68 | 10,783 |
| 2026-01-21 | ₹72.00 | ₹74.00 | ₹71.50 | ₹72.57 | 6,602 |
| 2026-01-20 | ₹73.56 | ₹76.73 | ₹72.01 | ₹72.09 | 11,666 |
| 2026-01-19 | ₹74.51 | ₹77.50 | ₹73.01 | ₹73.27 | 9,926 |
| 2026-01-16 | ₹76.65 | ₹76.65 | ₹74.48 | ₹75.04 | 14,633 |
| 2026-01-14 | ₹75.78 | ₹76.95 | ₹74.00 | ₹75.58 | 17,130 |
| 2026-01-13 | ₹77.00 | ₹77.00 | ₹75.50 | ₹75.78 | 3,298 |
| 2026-01-12 | ₹77.00 | ₹79.29 | ₹75.14 | ₹75.63 | 13,786 |
| 2026-01-09 | ₹78.01 | ₹79.50 | ₹77.01 | ₹77.91 | 8,618 |
| 2026-01-08 | ₹78.20 | ₹80.79 | ₹77.00 | ₹78.73 | 12,868 |
| 2026-01-07 | ₹79.70 | ₹82.13 | ₹76.41 | ₹78.60 | 24,126 |
| 2026-01-06 | ₹81.19 | ₹81.19 | ₹78.10 | ₹78.13 | 9,116 |
| 2026-01-05 | ₹81.03 | ₹81.80 | ₹77.75 | ₹79.05 | 30,185 |
| 2026-01-02 | ₹80.00 | ₹81.90 | ₹80.00 | ₹81.03 | 15,666 |
| 2026-01-01 | ₹82.00 | ₹82.00 | ₹79.56 | ₹80.18 | 12,424 |
Lovable Lingerie Share Price Performance Analysis (Mar 2011 - May 2026)
LOVABLE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.20%
₹80.18 → ₹72.00
Year to Date
Price Volatility
7.35%
Low Volatility
Year to Date
Average Daily Volume
26,307
Year to Date Average
NSE Exchange
Lovable Lingerie Share Price History – Frequently Asked Questions
Common questions about LOVABLE historical data and records. Compare with LOVABLE fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Lovable Lingerie (LOVABLE)?
The all-time high share price of Lovable Lingerie was ₹637.0 recorded on September 07, 2011 on the NSE exchange.
What is the all-time low share price of Lovable Lingerie (LOVABLE)?
The all-time low share price of Lovable Lingerie was ₹31.85 recorded on March 24, 2020 on the NSE exchange.
How can I download LOVABLE historical share price data?
You can download Lovable Lingerie historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for LOVABLE shares?
The highest trading volume day for Lovable Lingerie was 23,297,573 shares traded on March 24, 2011 on the NSE exchange, with share price at ₹249.55.