Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 292.80
-8.25 (-2.74%)
Jul 8, 2026, 3:29 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 298.00 | 299.15 | 289.80 | 292.80 | 292.80 | -2.74% | 918,222 |
| Jul 7, 2026 | 288.00 | 306.00 | 283.30 | 301.05 | 301.05 | 5.30% | 6,362,179 |
| Jul 6, 2026 | 282.00 | 289.30 | 277.20 | 285.90 | 285.90 | 1.80% | 852,291 |
| Jul 3, 2026 | 280.20 | 283.35 | 277.45 | 280.85 | 280.85 | 0.68% | 717,298 |
| Jul 2, 2026 | 266.60 | 282.00 | 262.75 | 278.95 | 278.95 | 5.56% | 3,271,180 |
| Jul 1, 2026 | 271.35 | 275.30 | 262.05 | 264.25 | 264.25 | -2.42% | 1,789,618 |
| Jun 30, 2026 | 280.10 | 280.95 | 267.30 | 270.80 | 270.80 | -3.25% | 1,388,411 |
| Jun 29, 2026 | 300.00 | 300.00 | 279.05 | 279.90 | 279.90 | -6.04% | 2,292,046 |
| Jun 25, 2026 | 298.10 | 303.00 | 294.60 | 297.90 | 297.90 | 0.42% | 735,112 |
| Jun 24, 2026 | 292.10 | 299.00 | 290.25 | 296.65 | 296.65 | 1.42% | 334,541 |
| Jun 23, 2026 | 299.50 | 299.90 | 291.60 | 292.50 | 292.50 | -2.30% | 301,982 |
| Jun 22, 2026 | 299.85 | 304.50 | 297.45 | 299.40 | 299.40 | 0.08% | 502,185 |
| Jun 19, 2026 | 302.25 | 303.00 | 293.50 | 299.15 | 299.15 | -3.28% | 1,383,380 |
| Jun 18, 2026 | 305.25 | 314.90 | 302.20 | 309.30 | 309.30 | 1.83% | 962,684 |
| Jun 17, 2026 | 306.00 | 310.80 | 302.10 | 303.75 | 303.75 | -0.36% | 451,169 |
| Jun 16, 2026 | 304.80 | 305.65 | 302.65 | 304.85 | 304.85 | 0.69% | 274,114 |
| Jun 15, 2026 | 306.70 | 307.50 | 301.00 | 302.75 | 302.75 | 0.50% | 349,821 |
| Jun 12, 2026 | 290.00 | 303.50 | 287.50 | 301.25 | 301.25 | 5.33% | 721,769 |
| Jun 11, 2026 | 288.95 | 290.60 | 282.65 | 286.00 | 286.00 | -2.51% | 509,530 |
| Jun 10, 2026 | 304.50 | 305.00 | 289.30 | 293.35 | 293.35 | -3.66% | 446,521 |
| Jun 9, 2026 | 304.00 | 305.50 | 299.00 | 304.50 | 304.50 | 1.45% | 489,732 |
| Jun 8, 2026 | 307.50 | 307.50 | 298.00 | 300.15 | 300.15 | -3.98% | 672,820 |
| Jun 5, 2026 | 308.05 | 322.90 | 308.05 | 312.60 | 312.60 | 2.12% | 1,302,448 |
| Jun 4, 2026 | 314.00 | 314.25 | 305.10 | 306.10 | 306.10 | -2.53% | 662,982 |
| Jun 3, 2026 | 324.30 | 324.30 | 311.25 | 314.05 | 314.05 | -3.46% | 809,907 |
| Jun 2, 2026 | 322.30 | 335.40 | 318.55 | 325.30 | 325.30 | 2.81% | 2,919,548 |
| Jun 1, 2026 | 322.60 | 330.60 | 313.65 | 316.40 | 316.40 | -1.91% | 1,206,332 |
| May 29, 2026 | 317.00 | 331.20 | 317.00 | 322.55 | 322.55 | 1.78% | 1,551,946 |
| May 27, 2026 | 315.00 | 322.30 | 314.55 | 316.90 | 316.90 | 0.36% | 404,609 |
| May 26, 2026 | 321.95 | 323.75 | 314.60 | 315.75 | 315.75 | -1.96% | 507,184 |
| May 25, 2026 | 327.20 | 331.75 | 320.45 | 322.05 | 322.05 | -1.36% | 521,673 |
| May 22, 2026 | 321.30 | 331.85 | 317.40 | 326.50 | 326.50 | 1.63% | 1,256,394 |
| May 21, 2026 | 322.30 | 330.15 | 316.25 | 321.25 | 321.25 | 1.04% | 873,338 |
| May 20, 2026 | 325.85 | 330.85 | 316.20 | 317.95 | 317.95 | -2.24% | 1,330,410 |
| May 19, 2026 | 309.50 | 340.85 | 307.10 | 325.25 | 325.25 | 5.36% | 8,210,162 |
| May 18, 2026 | 305.25 | 310.00 | 292.10 | 308.70 | 308.70 | 0.47% | 1,131,560 |
| May 15, 2026 | 290.50 | 315.40 | 290.20 | 307.25 | 307.25 | 5.84% | 6,160,641 |
| 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 |