Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 290.30
-6.35 (-2.14%)
May 14, 2026, 3:30 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 297.45 | 299.60 | 277.30 | 290.30 | 290.30 | -2.14% | 1,226,924 |
| May 13, 2026 | 294.65 | 299.05 | 292.95 | 296.65 | 296.65 | 0.78% | 320,465 |
| May 12, 2026 | 306.95 | 308.35 | 293.00 | 294.35 | 294.35 | -4.69% | 614,570 |
| May 11, 2026 | 314.75 | 316.95 | 306.50 | 308.85 | 308.85 | -1.87% | 881,756 |
| May 8, 2026 | 310.10 | 322.10 | 307.10 | 314.75 | 314.75 | 1.34% | 1,636,045 |
| May 7, 2026 | 306.00 | 315.65 | 304.25 | 310.60 | 310.60 | 2.20% | 1,328,728 |
| May 6, 2026 | 292.55 | 305.35 | 290.60 | 303.90 | 303.90 | 4.81% | 1,136,694 |
| May 5, 2026 | 292.05 | 294.00 | 288.00 | 289.95 | 289.95 | -1.02% | 356,680 |
| May 4, 2026 | 296.40 | 296.60 | 287.50 | 292.95 | 292.95 | 0.21% | 443,811 |
| Apr 30, 2026 | 295.00 | 295.65 | 289.00 | 292.35 | 292.35 | -0.86% | 350,520 |
| Apr 29, 2026 | 298.50 | 300.40 | 293.10 | 294.90 | 294.90 | -0.20% | 414,981 |
| Apr 28, 2026 | 297.70 | 299.55 | 294.45 | 295.50 | 295.50 | -0.29% | 324,669 |
| Apr 27, 2026 | 286.60 | 299.45 | 286.60 | 296.35 | 296.35 | 2.49% | 432,861 |
| Apr 24, 2026 | 297.30 | 300.75 | 286.50 | 289.15 | 289.15 | -3.15% | 627,300 |
| Apr 23, 2026 | 301.10 | 301.10 | 295.15 | 298.55 | 298.55 | -0.27% | 488,802 |
| Apr 22, 2026 | 300.00 | 303.25 | 294.15 | 299.35 | 299.35 | -1.19% | 779,855 |
| Apr 21, 2026 | 303.05 | 308.70 | 301.50 | 302.95 | 302.95 | - | 420,907 |
| Apr 20, 2026 | 310.95 | 311.30 | 300.10 | 302.95 | 302.95 | -2.57% | 600,602 |
| Apr 17, 2026 | 308.65 | 321.55 | 305.30 | 310.95 | 310.95 | 0.75% | 2,142,092 |
| Apr 16, 2026 | 305.65 | 323.65 | 304.15 | 308.65 | 308.65 | 2.02% | 3,509,340 |
| Apr 15, 2026 | 293.40 | 306.90 | 292.40 | 302.55 | 302.55 | 4.67% | 1,507,833 |
| Apr 13, 2026 | 291.00 | 296.45 | 285.65 | 289.05 | 289.05 | -2.18% | 630,110 |
| Apr 10, 2026 | 303.00 | 303.00 | 294.60 | 295.50 | 295.50 | -0.89% | 844,018 |
| Apr 9, 2026 | 301.15 | 304.95 | 294.75 | 298.15 | 298.15 | -1.00% | 929,494 |
| Apr 8, 2026 | 302.05 | 303.40 | 293.50 | 301.15 | 301.15 | 2.76% | 2,464,718 |
| Apr 7, 2026 | 289.50 | 297.40 | 289.00 | 293.05 | 293.05 | -2.51% | 3,689,628 |
| Apr 6, 2026 | 318.30 | 320.70 | 295.80 | 300.60 | 300.60 | -3.68% | 21,384,160 |
| Apr 2, 2026 | 259.90 | 313.40 | 256.75 | 312.10 | 312.10 | 19.49% | 64,347,990 |
| Apr 1, 2026 | 263.85 | 270.50 | 257.00 | 261.20 | 261.20 | 4.00% | 1,153,197 |
| Mar 30, 2026 | 258.10 | 258.95 | 250.00 | 251.15 | 251.15 | -3.55% | 697,125 |
| Mar 27, 2026 | 268.85 | 271.60 | 259.00 | 260.40 | 260.40 | -3.95% | 956,752 |
| Mar 25, 2026 | 267.95 | 276.95 | 260.60 | 271.10 | 271.10 | 3.22% | 1,127,246 |
| Mar 24, 2026 | 255.45 | 265.00 | 251.40 | 262.65 | 262.65 | 5.23% | 896,268 |
| Mar 23, 2026 | 265.00 | 265.05 | 248.00 | 249.60 | 249.60 | -6.64% | 1,294,815 |
| Mar 20, 2026 | 273.00 | 274.65 | 265.90 | 267.35 | 267.35 | -0.74% | 762,761 |
| Mar 19, 2026 | 281.00 | 282.85 | 266.45 | 269.35 | 269.35 | -5.85% | 724,280 |
| Mar 18, 2026 | 277.00 | 289.50 | 276.95 | 286.10 | 286.10 | 3.68% | 1,643,809 |
| Mar 17, 2026 | 282.75 | 285.50 | 274.75 | 275.95 | 275.95 | -1.74% | 945,209 |
| Mar 16, 2026 | 280.95 | 285.00 | 273.65 | 280.85 | 280.85 | 0.21% | 1,131,230 |
| Mar 13, 2026 | 296.80 | 296.80 | 279.35 | 280.25 | 280.25 | -5.02% | 690,465 |
| Mar 12, 2026 | 295.90 | 301.85 | 290.75 | 295.05 | 295.05 | -1.37% | 589,409 |
| Mar 11, 2026 | 304.90 | 313.15 | 298.00 | 299.15 | 299.15 | -1.72% | 639,626 |
| Mar 10, 2026 | 308.00 | 308.05 | 298.85 | 304.40 | 304.40 | 0.25% | 629,762 |
| Mar 9, 2026 | 301.00 | 307.10 | 295.45 | 303.65 | 303.65 | -0.39% | 621,870 |
| Mar 6, 2026 | 311.00 | 317.40 | 303.90 | 304.85 | 304.85 | -2.45% | 500,093 |
| Mar 5, 2026 | 317.85 | 320.00 | 300.90 | 312.50 | 312.50 | -0.92% | 1,168,475 |
| Mar 4, 2026 | 320.30 | 322.50 | 313.70 | 315.40 | 315.40 | -3.47% | 446,226 |
| Mar 2, 2026 | 315.75 | 331.95 | 315.75 | 326.75 | 326.75 | -3.10% | 659,491 |
| Feb 27, 2026 | 335.15 | 344.30 | 333.00 | 337.20 | 337.20 | 1.06% | 669,909 |
| Feb 26, 2026 | 342.00 | 345.80 | 332.25 | 333.65 | 333.65 | -1.91% | 527,680 |