Latent View Analytics Limited (BOM:543398)
India · Delayed Price · Currency is INR 308.00
+17.75 (6.12%)
At close: May 15, 2026
BOM:543398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 295.35 | 299.30 | 277.60 | 290.25 | 290.25 | -2.37% | 102,394 |
| May 13, 2026 | 292.95 | 298.90 | 292.95 | 297.30 | 297.30 | 0.99% | 40,662 |
| May 12, 2026 | 303.45 | 308.00 | 293.20 | 294.40 | 294.40 | -4.77% | 44,230 |
| May 11, 2026 | 312.30 | 317.00 | 306.95 | 309.15 | 309.15 | -1.86% | 55,162 |
| May 8, 2026 | 310.90 | 322.00 | 307.80 | 315.00 | 315.00 | 1.51% | 86,186 |
| May 7, 2026 | 303.70 | 316.00 | 303.70 | 310.30 | 310.30 | 2.12% | 63,107 |
| May 6, 2026 | 290.55 | 304.90 | 290.55 | 303.85 | 303.85 | 4.61% | 140,846 |
| May 5, 2026 | 293.60 | 293.90 | 288.05 | 290.45 | 290.45 | -0.84% | 211,878 |
| May 4, 2026 | 297.55 | 297.55 | 287.85 | 292.90 | 292.90 | 0.22% | 20,928 |
| Apr 30, 2026 | 294.10 | 297.00 | 289.10 | 292.25 | 292.25 | -1.22% | 33,944 |
| Apr 29, 2026 | 297.60 | 300.10 | 293.10 | 295.85 | 295.85 | 0.07% | 35,922 |
| Apr 28, 2026 | 295.15 | 299.25 | 294.65 | 295.65 | 295.65 | -0.29% | 29,590 |
| Apr 27, 2026 | 289.10 | 299.25 | 288.10 | 296.50 | 296.50 | 2.54% | 41,717 |
| Apr 24, 2026 | 297.10 | 300.20 | 286.55 | 289.15 | 289.15 | -3.20% | 47,945 |
| Apr 23, 2026 | 300.05 | 302.00 | 295.20 | 298.70 | 298.70 | -0.27% | 162,855 |
| Apr 22, 2026 | 300.00 | 303.10 | 294.20 | 299.50 | 299.50 | -1.33% | 151,969 |
| Apr 21, 2026 | 300.75 | 308.70 | 300.75 | 303.55 | 303.55 | 0.10% | 121,633 |
| Apr 20, 2026 | 312.90 | 312.90 | 301.10 | 303.25 | 303.25 | -2.40% | 39,315 |
| Apr 17, 2026 | 312.00 | 321.30 | 305.25 | 310.70 | 310.70 | 0.75% | 98,430 |
| Apr 16, 2026 | 306.15 | 323.60 | 304.25 | 308.40 | 308.40 | 1.95% | 148,880 |
| Apr 15, 2026 | 295.75 | 306.65 | 291.90 | 302.50 | 302.50 | 4.73% | 73,143 |
| Apr 13, 2026 | 290.10 | 296.15 | 285.25 | 288.85 | 288.85 | -2.30% | 58,543 |
| Apr 10, 2026 | 303.00 | 303.10 | 294.70 | 295.65 | 295.65 | -0.89% | 57,147 |
| Apr 9, 2026 | 302.85 | 305.10 | 294.75 | 298.30 | 298.30 | -0.93% | 49,494 |
| Apr 8, 2026 | 301.20 | 303.45 | 294.00 | 301.10 | 301.10 | 2.68% | 157,443 |
| Apr 7, 2026 | 291.85 | 297.05 | 288.55 | 293.25 | 293.25 | -2.48% | 212,806 |
| Apr 6, 2026 | 318.80 | 320.25 | 295.65 | 300.70 | 300.70 | -3.61% | 1,081,111 |
| Apr 2, 2026 | 260.85 | 312.75 | 256.65 | 311.95 | 311.95 | 19.68% | 2,892,880 |
| Apr 1, 2026 | 262.05 | 270.45 | 257.05 | 260.65 | 260.65 | 3.74% | 74,840 |
| Mar 30, 2026 | 251.25 | 258.55 | 250.10 | 251.25 | 251.25 | -3.50% | 60,687 |
| Mar 27, 2026 | 269.10 | 271.55 | 259.00 | 260.35 | 260.35 | -3.65% | 137,529 |
| Mar 25, 2026 | 263.75 | 276.40 | 260.75 | 270.20 | 270.20 | 2.82% | 158,561 |
| Mar 24, 2026 | 252.05 | 264.95 | 251.35 | 262.80 | 262.80 | 5.25% | 70,621 |
| Mar 23, 2026 | 267.00 | 267.00 | 248.60 | 249.70 | 249.70 | -6.64% | 370,839 |
| Mar 20, 2026 | 271.20 | 274.90 | 266.00 | 267.45 | 267.45 | -0.54% | 157,823 |
| Mar 19, 2026 | 284.25 | 284.25 | 267.00 | 268.90 | 268.90 | -5.91% | 63,750 |
| Mar 18, 2026 | 279.95 | 289.00 | 277.00 | 285.80 | 285.80 | 3.46% | 116,648 |
| Mar 17, 2026 | 283.15 | 285.35 | 274.90 | 276.25 | 276.25 | -1.73% | 43,752 |
| Mar 16, 2026 | 280.30 | 284.95 | 273.95 | 281.10 | 281.10 | 0.30% | 167,293 |
| Mar 13, 2026 | 295.05 | 295.95 | 279.90 | 280.25 | 280.25 | -4.97% | 340,253 |
| Mar 12, 2026 | 298.00 | 301.70 | 290.35 | 294.90 | 294.90 | -1.42% | 47,869 |
| Mar 11, 2026 | 303.70 | 313.60 | 298.10 | 299.15 | 299.15 | -2.24% | 217,542 |
| Mar 10, 2026 | 308.00 | 308.00 | 299.00 | 306.00 | 306.00 | 0.43% | 326,087 |
| Mar 9, 2026 | 300.10 | 307.10 | 295.75 | 304.70 | 304.70 | -0.03% | 112,622 |
| Mar 6, 2026 | 311.95 | 316.20 | 303.80 | 304.80 | 304.80 | -2.34% | 474,281 |
| Mar 5, 2026 | 316.75 | 321.25 | 301.00 | 312.10 | 312.10 | -1.08% | 122,586 |
| Mar 4, 2026 | 319.35 | 322.75 | 314.00 | 315.50 | 315.50 | -3.69% | 594,124 |
| Mar 2, 2026 | 315.15 | 332.95 | 315.15 | 327.60 | 327.60 | -2.92% | 37,786 |
| Feb 27, 2026 | 333.90 | 344.00 | 332.65 | 337.45 | 337.45 | 1.12% | 397,812 |
| Feb 26, 2026 | 342.00 | 344.65 | 332.50 | 333.70 | 333.70 | -1.97% | 26,001 |