Lovable Lingerie share price history

NSE: LOVABLEBSE: 533343Textiles & ApparelsSmall Cap

Lovable Lingerie Limited · Face value ₹10 · Listed Mar 2011

₹65.96₹3.18 (4.60%)BSE ₹65.85

Share price at the NSE close on 30 Oct 2026. Previous close ₹69.14.

30 Oct: open ₹69.00, high ₹70.48, low ₹65.01

52-week range of traded prices to 30 Oct 2026

₹55.00Low, 30 Mar 2026₹98.68High, 30 Oct 2025

Market cap: ₹98 Cr2,864th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.54
Dividend yield: Nonein the last 12 months
ROCE: −1.4%
Debt to equity: 0.02
Volume, NSE: 8,84376.3% delivered

Lovable Lingerie share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Lovable Lingerie's share price is on record from 24 Mar 2011, when it closed at ₹249.55, to 30 Oct 2026. Its highest close was ₹624.05 on 6 Sep 2011 and its lowest ₹35.75 on 24 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	65.96	−18.8%	84.89	55.71	82.00	86.90	55.00	43,45,293
2025	81.26	−37.1%	131.76	76.45	129.50	134.50	76.05	64,21,517
2024	129.21	−11.1%	188.63	109.65	146.50	193.60	107.75	2,31,75,746
2023	145.40	+9.7%	163.65	85.55	131.80	167.80	84.10	1,65,52,044
2022	132.55	−23.1%	186.65	115.45	171.45	190.90	112.30	1,07,24,444
2021	172.35	+78.5%	207.40	76.80	96.00	215.80	74.20	4,60,50,037
2020	96.55	+28.4%	112.35	35.75	75.45	114.00	31.85	2,01,12,962
2019	75.20	−30.2%	123.75	56.40	107.60	125.90	56.05	91,87,809
2018	107.75	−54.9%	245.45	93.05	238.05	250.00	91.10	1,84,71,264
2017	238.85	+1.9%	273.10	217.00	236.05	283.80	215.25	3,15,80,254
2016	234.50	−14.5%	300.20	210.70	273.25	307.00	208.30	1,79,56,656
2015	274.30	−29.2%	407.85	226.60	385.70	435.40	208.05	3,56,27,069
2014	387.60	+32.6%	441.90	283.25	293.00	457.80	281.00	5,89,13,288
2013	292.40	−18.0%	373.65	231.15	358.05	380.80	220.50	2,27,63,639
2012	356.50	+14.4%	458.30	308.70	312.80	479.80	305.00	9,40,80,574
2011	311.50	–	624.05	245.35	240.00	637.00	228.60	27,84,91,950

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 24 Mar 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	65.96	−7.2%	69.25	71.80	62.10	2,21,310
Sep 2026	71.05	−2.9%	73.25	74.90	68.16	2,67,794
Aug 2026	73.20	+2.5%	72.00	76.00	70.00	2,18,698
Jul 2026	71.44	−11.0%	82.00	86.90	69.27	4,76,938
Jun 2026	80.27	+9.2%	74.50	81.80	68.50	5,72,429
May 2026	73.48	+0.5%	73.88	76.00	70.05	2,19,101
Apr 2026	73.15	+31.3%	57.00	86.26	57.00	13,96,321
Mar 2026	55.71	−25.1%	73.05	73.54	55.00	3,38,953
Feb 2026	74.42	+1.8%	74.50	84.45	70.00	3,61,883
Jan 2026	73.10	−10.0%	82.00	82.13	70.00	2,71,866
Dec 2025	81.26	−2.0%	83.17	84.81	78.02	2,34,825
Nov 2025	82.91	−12.7%	94.80	97.99	82.00	3,72,256
Oct 2025	94.95	+2.2%	94.79	101.95	90.13	3,75,064
Sep 2025	92.92	+2.2%	93.44	104.70	88.81	5,25,407
Aug 2025	90.88	−3.6%	94.88	96.90	86.95	2,85,596
Jul 2025	94.23	−6.9%	103.00	106.20	92.99	7,54,095
Jun 2025	101.19	+3.2%	97.95	110.00	93.10	7,91,830
May 2025	98.06	+7.6%	92.51	104.50	83.30	6,64,229
Apr 2025	91.14	+19.2%	76.45	97.77	76.28	7,12,327
Mar 2025	76.45	−15.4%	91.86	93.89	76.05	8,40,473
Feb 2025	90.39	−16.3%	110.50	110.78	89.80	4,63,692
Jan 2025	107.98	−16.4%	129.50	134.50	105.00	4,01,723
Dec 2024	129.21	−2.4%	138.00	146.22	124.50	8,74,694
Nov 2024	132.33	+6.2%	126.00	135.13	112.00	1,77,620
Oct 2024	124.55	−12.1%	141.65	145.63	116.00	2,95,186
Sep 2024	141.65	−16.0%	168.40	174.25	138.10	6,05,344
Aug 2024	168.70	+8.4%	157.90	193.60	138.60	86,13,082
Jul 2024	155.58	+12.4%	141.80	171.00	132.30	46,74,155
Jun 2024	138.37	+14.4%	124.10	150.00	110.00	18,62,744
May 2024	120.95	−3.2%	125.80	139.00	119.05	10,51,814
Apr 2024	124.90	+13.5%	111.10	129.55	111.10	6,71,816
Mar 2024	110.00	−20.4%	139.45	148.80	107.75	11,37,533
Feb 2024	138.20	−11.9%	157.20	161.40	133.35	10,33,228
Jan 2024	156.85	+7.9%	146.50	171.70	144.95	21,78,530
Dec 2023	145.40	−7.9%	159.00	165.60	140.60	13,10,908
Nov 2023	157.95	+20.8%	131.65	167.80	128.05	39,33,409
Oct 2023	130.80	+1.0%	129.45	138.00	120.15	4,71,264
Sep 2023	129.45	−6.0%	138.55	148.90	124.70	10,90,774
Aug 2023	137.65	+1.1%	137.40	147.00	129.20	14,49,887
Jul 2023	136.20	+19.8%	113.50	150.40	109.50	39,60,705
Jun 2023	113.70	+9.5%	103.60	125.00	103.60	11,09,346
May 2023	103.80	−3.0%	108.55	116.50	99.05	5,42,904
Apr 2023	107.05	+22.8%	89.95	118.45	87.80	11,05,407
Mar 2023	87.15	−15.6%	102.90	115.35	84.10	7,86,976
Feb 2023	103.30	−18.8%	129.45	130.60	101.00	4,65,205
Jan 2023	127.15	−4.1%	131.80	141.10	125.55	3,25,259
Dec 2022	132.55	−6.8%	143.20	151.90	123.00	4,73,244
Nov 2022	142.25	−1.1%	144.00	162.15	133.90	7,05,734
Oct 2022	143.90	−4.9%	151.60	160.00	140.05	3,57,625
Sep 2022	151.35	−8.0%	163.70	180.95	148.15	13,96,216
Aug 2022	164.55	+25.5%	130.50	178.00	129.20	25,19,662
Jul 2022	131.15	+4.2%	124.85	137.50	122.50	3,83,696
Jun 2022	125.90	−5.0%	134.60	143.00	112.30	5,41,386
May 2022	132.50	−17.7%	159.45	165.95	120.00	7,15,845
Apr 2022	160.95	+18.2%	134.20	174.00	134.20	18,07,691
Mar 2022	136.15	−0.5%	135.70	152.05	132.55	5,18,580
Feb 2022	136.90	−21.9%	184.00	184.00	130.75	5,89,952
Jan 2022	175.25	+1.7%	171.45	190.90	153.10	7,14,813
Dec 2021	172.35	+4.2%	167.90	215.80	152.50	1,08,69,142
Nov 2021	165.40	+30.9%	127.35	174.50	125.30	1,02,18,310
Oct 2021	126.35	+11.1%	114.45	140.85	113.25	33,23,911
Sep 2021	113.75	+7.0%	107.00	123.00	106.10	13,87,647
Aug 2021	106.30	−15.4%	128.80	129.00	99.10	9,52,593
Jul 2021	125.65	+7.5%	115.00	131.80	112.40	13,41,371
Jun 2021	116.90	−8.8%	129.40	142.40	113.55	20,13,178
May 2021	128.20	+42.4%	90.90	145.55	85.80	1,04,84,399
Apr 2021	90.00	+10.5%	82.00	100.00	80.75	21,61,612
Mar 2021	81.45	−9.4%	91.00	96.95	79.45	8,71,416
Feb 2021	89.95	+14.7%	78.45	103.00	77.00	20,11,183
Jan 2021	78.45	−18.7%	96.00	98.00	74.20	4,15,275
Dec 2020	96.55	+32.9%	72.00	114.00	68.75	67,93,943
Nov 2020	72.65	+36.6%	53.20	79.70	51.90	38,54,956
Oct 2020	53.20	−5.0%	56.90	58.00	50.85	2,17,025
Sep 2020	56.00	−9.3%	62.75	65.40	51.25	4,75,198
Aug 2020	61.75	+27.6%	50.75	71.80	48.30	26,48,853
Jul 2020	48.40	−18.7%	56.90	57.45	45.80	8,71,925
Jun 2020	59.55	+21.8%	49.10	64.00	48.30	19,04,232
May 2020	48.90	−14.7%	56.00	56.00	45.60	4,53,178
Apr 2020	57.30	+44.5%	43.80	59.80	39.00	6,15,570
Mar 2020	39.65	−34.2%	64.00	64.00	31.85	3,51,816
Feb 2020	60.25	−19.5%	75.05	76.90	58.00	5,28,613
Jan 2020	74.80	−0.5%	75.45	87.45	73.05	13,97,653
Dec 2019	75.20	+18.6%	62.20	81.30	62.20	22,62,192
Nov 2019	63.40	−4.4%	66.40	72.15	60.00	3,64,278
Oct 2019	66.35	+6.8%	64.55	67.40	56.10	2,83,389
Sep 2019	62.10	+0.3%	61.05	73.70	59.00	2,56,955
Aug 2019	61.90	+6.0%	59.10	72.80	56.05	3,45,996
Jul 2019	58.40	−32.3%	86.95	86.95	57.55	3,36,078
Jun 2019	86.30	−4.8%	90.65	92.10	63.00	13,26,041
May 2019	90.65	−6.4%	96.20	101.10	86.30	3,36,171
Apr 2019	96.80	−6.1%	104.00	107.95	95.10	2,79,679
Mar 2019	103.10	+9.4%	93.60	113.35	93.60	7,01,999
Feb 2019	94.20	−5.9%	100.65	101.80	87.80	4,68,032
Jan 2019	100.10	−7.1%	107.60	125.90	97.20	22,26,999
Dec 2018	107.75	+6.4%	101.75	114.40	91.10	15,60,935
Nov 2018	101.25	−1.0%	103.00	114.25	99.60	5,00,742
Oct 2018	102.30	+0.8%	101.40	120.90	94.00	8,03,026
Sep 2018	101.45	−22.8%	130.20	135.90	99.35	5,95,304
Aug 2018	131.45	+6.5%	123.75	140.95	120.25	19,86,170
Jul 2018	123.40	+0.7%	124.40	132.80	108.70	17,38,459
Jun 2018	122.60	−15.6%	145.95	153.20	116.10	17,40,985
May 2018	145.25	−17.9%	177.50	184.40	142.25	24,76,284
Apr 2018	176.90	+1.8%	175.50	187.40	161.50	31,32,128
Mar 2018	173.80	−19.5%	216.00	218.20	173.30	6,29,027
Feb 2018	215.95	−4.6%	227.95	242.40	211.00	13,54,257
Jan 2018	226.30	−5.3%	238.05	250.00	225.00	19,53,947
Dec 2017	238.85	+0.9%	237.00	251.90	225.10	31,78,568
Nov 2017	236.75	+2.2%	232.00	242.80	226.10	13,08,596
Oct 2017	231.75	−5.7%	249.90	254.95	229.70	18,44,023
Sep 2017	245.75	+4.4%	235.45	258.80	222.95	30,54,754
Aug 2017	235.50	−5.6%	250.60	251.90	218.00	18,15,060
Jul 2017	249.60	+2.5%	244.90	271.35	243.00	36,87,156
Jun 2017	243.40	+12.2%	217.05	283.80	217.05	1,00,30,874
May 2017	217.00	−15.1%	257.50	264.90	215.25	12,17,720
Apr 2017	255.70	+3.9%	247.70	272.00	240.50	18,64,066
Mar 2017	246.20	+5.2%	235.00	251.70	224.00	13,52,090
Feb 2017	233.95	−4.3%	244.50	260.90	228.00	12,45,626
Jan 2017	244.50	+4.3%	236.05	258.65	236.05	9,81,721
Dec 2016	234.50	−2.1%	240.60	248.90	220.15	4,20,891
Nov 2016	239.65	−19.5%	299.95	300.65	214.70	12,92,415
Oct 2016	297.65	+13.7%	261.00	307.00	256.20	34,85,720
Sep 2016	261.70	+2.8%	255.65	285.00	250.00	20,02,042
Aug 2016	254.55	−8.6%	280.10	281.80	246.15	8,49,793
Jul 2016	278.55	+3.9%	270.00	286.20	264.50	13,14,580
Jun 2016	268.15	+6.7%	249.05	289.00	245.00	43,36,297
May 2016	251.20	+0.3%	250.50	258.70	230.00	5,59,372
Apr 2016	250.50	+9.9%	226.80	258.00	226.00	10,96,251
Mar 2016	227.90	+7.4%	218.65	254.00	214.00	10,42,758
Feb 2016	212.20	−14.9%	250.10	261.90	208.30	4,82,274
Jan 2016	249.35	−9.1%	273.25	281.00	225.10	10,74,263
Dec 2015	274.30	+4.0%	264.20	282.50	244.15	31,66,073
Nov 2015	263.80	−0.2%	265.00	268.45	208.05	51,87,186
Oct 2015	264.35	+0.7%	265.00	293.35	262.20	17,30,376
Sep 2015	262.40	+4.9%	248.00	278.30	236.15	16,76,080
Aug 2015	250.25	−13.0%	289.00	324.20	225.00	36,29,958
Jul 2015	287.70	+11.7%	259.00	314.00	253.95	50,33,979
Jun 2015	257.50	−14.9%	305.00	306.90	226.00	28,39,968
May 2015	302.45	+1.6%	299.20	321.00	282.00	15,39,380
Apr 2015	297.55	−4.8%	313.40	358.00	290.00	40,71,486
Mar 2015	312.50	−11.2%	352.80	373.00	295.00	15,21,842
Feb 2015	351.80	−9.9%	389.45	400.90	349.00	14,84,396
Jan 2015	390.45	+0.7%	385.70	435.40	382.20	37,46,345
Dec 2014	387.60	−2.4%	395.50	427.25	340.10	35,97,684
Nov 2014	397.25	+6.6%	375.90	457.80	361.00	1,06,43,394
Oct 2014	372.65	+0.5%	372.70	379.00	343.75	16,49,323
Sep 2014	370.90	−4.1%	388.50	450.80	359.00	95,62,196
Aug 2014	386.90	+4.2%	367.00	437.90	357.65	35,20,479
Jul 2014	371.20	+6.4%	350.95	425.50	349.15	96,05,296
Jun 2014	348.85	+4.4%	336.40	381.00	328.00	18,61,401
May 2014	334.05	+7.3%	311.70	392.90	305.95	26,66,819
Apr 2014	311.45	−10.0%	346.90	366.30	308.50	15,98,662
Mar 2014	345.90	+2.0%	335.70	354.50	324.60	27,49,175
Feb 2014	339.10	+11.2%	302.00	363.00	291.55	66,72,367
Jan 2014	304.95	+4.3%	293.00	339.10	281.00	47,86,492
Dec 2013	292.40	+3.5%	282.00	311.40	270.00	24,86,858
Nov 2013	282.40	−15.5%	335.90	348.95	275.00	19,75,733
Oct 2013	334.05	+21.2%	275.95	343.10	270.60	32,26,269
Sep 2013	275.65	+8.5%	250.00	296.35	250.00	5,59,337
Aug 2013	254.05	+4.3%	249.00	286.30	240.30	5,90,723
Jul 2013	243.65	−11.4%	275.00	285.90	220.50	5,52,519
Jun 2013	275.00	−0.1%	276.00	288.65	270.10	6,36,425
May 2013	275.15	−1.5%	280.75	297.00	269.40	15,88,348
Apr 2013	279.20	+14.3%	246.45	301.30	246.45	35,42,484
Mar 2013	244.25	+5.7%	225.75	285.70	225.75	26,69,082
Feb 2013	231.15	−28.7%	324.95	333.50	222.00	29,01,744
Jan 2013	324.10	−9.1%	358.05	380.80	323.60	20,34,117
Dec 2012	356.50	−5.4%	377.00	404.00	351.00	45,03,736
Nov 2012	377.00	+2.1%	375.30	387.80	346.40	38,07,095
Oct 2012	369.40	+12.5%	330.00	398.90	329.00	1,17,91,774
Sep 2012	328.40	+2.3%	319.95	346.00	319.70	27,27,261
Aug 2012	321.05	+1.8%	316.65	355.50	314.45	32,27,005
Jul 2012	315.30	−4.9%	332.85	363.70	305.00	43,38,252
Jun 2012	331.45	+2.9%	323.00	343.50	315.95	49,76,041
May 2012	322.00	−12.7%	371.75	403.95	305.00	83,87,495
Apr 2012	368.80	+3.1%	359.00	386.45	347.15	57,24,688
Mar 2012	357.80	−9.2%	392.00	396.90	345.00	49,41,175
Feb 2012	394.05	+4.8%	377.80	479.80	364.10	2,05,79,854
Jan 2012	375.95	+20.7%	312.80	402.00	309.00	1,90,76,198
Dec 2011	311.50	−15.1%	375.00	400.90	278.20	1,45,30,616
Nov 2011	366.95	−25.0%	485.55	530.90	290.35	2,24,54,644
Oct 2011	489.30	+7.9%	449.70	509.00	421.00	1,07,69,366
Sep 2011	453.45	−16.3%	545.00	637.00	438.00	2,83,05,649
Aug 2011	541.70	+30.2%	424.20	562.90	339.95	3,43,17,193
Jul 2011	416.15	−0.5%	420.00	453.00	402.00	2,02,60,291
Jun 2011	418.40	+34.7%	314.85	463.80	307.60	6,79,66,431
May 2011	310.70	−5.6%	330.00	336.00	276.60	71,13,835
Apr 2011	329.15	+34.2%	246.50	349.40	244.55	3,49,96,835
Mar 2011	245.35	–	240.00	278.90	228.60	3,77,77,090

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	69.00	70.48	65.01	65.96	66.76	8,843	76.3%
29 Oct 2026	70.50	71.40	68.20	69.14	70.45	9,195	45.8%
28 Oct 2026	65.04	70.00	64.00	69.36	67.03	22,531	69.7%
27 Oct 2026	64.89	65.80	62.10	65.04	64.84	42,429	52.5%
26 Oct 2026	64.00	64.79	63.31	63.66	63.75	13,070	74.5%
23 Oct 2026	64.55	65.40	63.15	65.07	64.11	3,572	73.5%
22 Oct 2026	65.89	67.90	63.20	64.55	64.92	8,046	73.2%
21 Oct 2026	68.39	70.44	63.50	64.59	65.22	21,209	65.3%
19 Oct 2026	71.50	71.80	66.80	67.06	68.03	13,459	63.6%
16 Oct 2026	71.49	71.49	69.12	70.60	70.39	10,923	44.2%
15 Oct 2026	69.00	70.50	67.55	70.22	69.37	3,646	50.5%
14 Oct 2026	68.66	70.00	68.65	69.24	69.49	2,279	78.9%
13 Oct 2026	67.15	71.00	67.15	68.65	68.82	10,167	57.7%
12 Oct 2026	68.55	70.15	67.15	68.40	68.39	7,700	65.3%
9 Oct 2026	67.56	70.80	65.75	68.96	68.23	13,387	50.4%
8 Oct 2026	70.09	71.50	67.01	67.23	68.80	8,663	77.3%
7 Oct 2026	71.00	71.00	68.56	68.73	68.89	2,482	72.6%
6 Oct 2026	69.00	70.50	68.25	69.00	69.22	2,810	77.9%
5 Oct 2026	70.00	70.40	68.41	68.80	69.22	6,735	87.1%
1 Oct 2026	69.25	70.90	67.30	68.29	68.94	10,164	78.9%
30 Sep 2026	71.00	72.45	69.80	71.05	71.24	3,749	65.5%
29 Sep 2026	70.99	71.78	69.75	71.00	70.30	8,575	65.9%

Prices in ₹ per share as traded, not adjusted.