Latent View Analytics Limited (BOM:543398)
India · Delayed Price · Currency is INR 254.95
+2.90 (1.15%)
At close: Sep 17, 2026
BOM:543398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 253.30 | 255.65 | 252.00 | 254.95 | 254.95 | 1.15% | 16,966 |
| Sep 16, 2026 | 254.55 | 262.50 | 251.15 | 252.05 | 252.05 | -0.47% | 89,394 |
| Sep 15, 2026 | 253.65 | 264.75 | 252.20 | 253.25 | 253.25 | 0.30% | 76,394 |
| Sep 11, 2026 | 253.40 | 256.35 | 251.75 | 252.50 | 252.50 | -1.35% | 139,483 |
| Sep 10, 2026 | 260.05 | 262.00 | 255.00 | 255.95 | 255.95 | -1.65% | 58,121 |
| Sep 9, 2026 | 257.00 | 263.15 | 254.75 | 260.25 | 260.25 | 0.83% | 29,697 |
| Sep 8, 2026 | 262.35 | 262.35 | 257.00 | 258.10 | 258.10 | -1.39% | 43,519 |
| Sep 7, 2026 | 266.05 | 267.85 | 258.85 | 261.75 | 261.75 | -1.93% | 27,045 |
| Sep 4, 2026 | 265.55 | 270.95 | 265.55 | 266.90 | 266.90 | 0.34% | 33,785 |
| Sep 3, 2026 | 271.95 | 272.65 | 265.20 | 266.00 | 266.00 | -1.77% | 22,773 |
| Sep 2, 2026 | 270.00 | 272.80 | 268.45 | 270.80 | 270.80 | -0.66% | 10,407 |
| Sep 1, 2026 | 268.05 | 276.30 | 268.05 | 272.60 | 272.60 | 0.98% | 41,731 |
| Aug 31, 2026 | 278.55 | 278.60 | 268.00 | 269.95 | 269.95 | -3.76% | 29,661 |
| Aug 28, 2026 | 275.60 | 284.80 | 275.60 | 280.50 | 280.50 | 1.91% | 32,523 |
| Aug 27, 2026 | 273.95 | 276.95 | 273.95 | 275.25 | 275.25 | 0.49% | 14,016 |
| Aug 26, 2026 | 279.65 | 282.20 | 271.00 | 273.90 | 273.90 | -1.99% | 28,656 |
| Aug 25, 2026 | 278.80 | 280.85 | 277.70 | 279.45 | 279.45 | 0.23% | 25,056 |
| Aug 24, 2026 | 279.25 | 292.45 | 277.05 | 278.80 | 278.80 | 0.14% | 47,524 |
| Aug 21, 2026 | 279.55 | 281.45 | 277.45 | 278.40 | 278.40 | -1.19% | 14,381 |
| Aug 20, 2026 | 279.00 | 285.45 | 279.00 | 281.75 | 281.75 | 1.90% | 26,508 |
| Aug 19, 2026 | 280.80 | 281.15 | 271.40 | 276.50 | 276.50 | -1.79% | 62,345 |
| Aug 18, 2026 | 291.85 | 291.85 | 280.00 | 281.55 | 281.55 | -1.35% | 27,249 |
| Aug 17, 2026 | 288.85 | 288.85 | 282.30 | 285.40 | 285.40 | 0.25% | 30,652 |
| Aug 14, 2026 | 285.45 | 290.00 | 283.05 | 284.70 | 284.70 | -0.26% | 22,957 |
| Aug 13, 2026 | 288.05 | 295.40 | 285.00 | 285.45 | 285.45 | -1.60% | 27,055 |
| Aug 12, 2026 | 292.95 | 296.55 | 287.35 | 290.10 | 290.10 | -1.61% | 21,714 |
| Aug 11, 2026 | 297.70 | 298.75 | 293.80 | 294.85 | 294.85 | -0.96% | 9,829 |
| Aug 10, 2026 | 294.10 | 301.00 | 294.10 | 297.70 | 297.70 | 0.17% | 12,734 |
| Aug 7, 2026 | 296.90 | 302.30 | 295.85 | 297.20 | 297.20 | 0.10% | 16,797 |
| Aug 6, 2026 | 297.85 | 301.00 | 295.05 | 296.90 | 296.90 | 0.70% | 17,801 |
| Aug 5, 2026 | 297.90 | 301.00 | 293.60 | 294.85 | 294.85 | -1.09% | 35,129 |
| Aug 4, 2026 | 297.10 | 299.40 | 296.05 | 298.10 | 298.10 | 0.15% | 26,565 |
| Aug 3, 2026 | 302.05 | 308.50 | 292.80 | 297.65 | 297.65 | -5.72% | 157,100 |
| Jul 31, 2026 | 309.95 | 318.00 | 307.15 | 315.70 | 315.70 | 1.71% | 26,481 |
| Jul 30, 2026 | 317.50 | 317.50 | 309.30 | 310.40 | 310.40 | -2.27% | 28,918 |
| Jul 29, 2026 | 312.95 | 322.90 | 312.95 | 317.60 | 317.60 | 1.79% | 35,828 |
| Jul 28, 2026 | 315.00 | 324.50 | 311.00 | 312.00 | 312.00 | -0.61% | 85,787 |
| Jul 27, 2026 | 300.95 | 321.25 | 300.65 | 313.90 | 313.90 | 6.07% | 211,747 |
| Jul 24, 2026 | 295.40 | 296.85 | 288.00 | 295.95 | 295.95 | 0.71% | 22,889 |
| Jul 23, 2026 | 305.95 | 305.95 | 292.45 | 293.85 | 293.85 | -3.50% | 21,925 |
| Jul 22, 2026 | 307.85 | 308.00 | 301.00 | 304.50 | 304.50 | -0.23% | 21,828 |
| Jul 21, 2026 | 314.45 | 314.45 | 304.35 | 305.20 | 305.20 | -1.72% | 26,110 |
| Jul 20, 2026 | 302.10 | 312.00 | 301.30 | 310.55 | 310.55 | 2.05% | 30,028 |
| Jul 17, 2026 | 305.90 | 314.50 | 299.25 | 304.30 | 304.30 | -0.34% | 102,175 |
| Jul 16, 2026 | 302.95 | 311.85 | 300.90 | 305.35 | 305.35 | 1.77% | 84,481 |
| Jul 15, 2026 | 300.00 | 304.00 | 297.30 | 300.05 | 300.05 | 0.02% | 15,835 |
| Jul 14, 2026 | 302.95 | 303.85 | 297.05 | 300.00 | 300.00 | -1.20% | 26,405 |
| Jul 13, 2026 | 298.00 | 310.80 | 296.95 | 303.65 | 303.65 | 0.75% | 72,953 |
| Jul 10, 2026 | 304.25 | 308.00 | 300.10 | 301.40 | 301.40 | 0.53% | 29,166 |
| Jul 9, 2026 | 293.20 | 304.30 | 291.00 | 299.80 | 299.80 | 1.96% | 52,996 |