Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 278.10
-3.65 (-1.30%)
Aug 21, 2026, 3:29 PM IST
Latent View Analytics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 281.40 | 281.80 | 277.35 | 278.10 | 278.10 | -1.30% | 257,941 |
| Aug 20, 2026 | 277.30 | 285.50 | 277.30 | 281.75 | 281.75 | 1.90% | 452,578 |
| Aug 19, 2026 | 280.85 | 281.00 | 271.40 | 276.50 | 276.50 | -1.81% | 1,074,963 |
| Aug 18, 2026 | 287.20 | 289.95 | 280.40 | 281.60 | 281.60 | -1.37% | 510,178 |
| Aug 17, 2026 | 288.90 | 288.90 | 281.90 | 285.50 | 285.50 | 0.11% | 250,899 |
| Aug 14, 2026 | 286.00 | 289.80 | 283.50 | 285.20 | 285.20 | -0.02% | 197,641 |
| Aug 13, 2026 | 290.05 | 295.50 | 284.50 | 285.25 | 285.25 | -1.65% | 479,126 |
| Aug 12, 2026 | 295.95 | 296.80 | 287.50 | 290.05 | 290.05 | -1.59% | 423,620 |
| Aug 11, 2026 | 297.80 | 299.10 | 293.45 | 294.75 | 294.75 | -1.02% | 223,740 |
| Aug 10, 2026 | 295.00 | 301.45 | 294.80 | 297.80 | 297.80 | 0.20% | 319,519 |
| Aug 7, 2026 | 295.50 | 302.80 | 295.50 | 297.20 | 297.20 | -0.20% | 386,047 |
| Aug 6, 2026 | 295.45 | 301.55 | 295.00 | 297.80 | 297.80 | 0.95% | 487,788 |
| Aug 5, 2026 | 299.85 | 301.00 | 293.50 | 295.00 | 295.00 | -1.02% | 457,211 |
| Aug 4, 2026 | 299.10 | 300.30 | 295.80 | 298.05 | 298.05 | 0.07% | 585,801 |
| Aug 3, 2026 | 300.00 | 308.70 | 292.60 | 297.85 | 297.85 | -5.80% | 3,420,336 |
| Jul 31, 2026 | 308.00 | 317.80 | 307.50 | 316.20 | 316.20 | 1.85% | 555,324 |
| Jul 30, 2026 | 315.00 | 316.80 | 309.00 | 310.45 | 310.45 | -2.25% | 351,269 |
| Jul 29, 2026 | 314.10 | 322.80 | 313.40 | 317.60 | 317.60 | 1.78% | 1,030,682 |
| Jul 28, 2026 | 315.20 | 324.80 | 310.60 | 312.05 | 312.05 | -0.57% | 1,438,302 |
| Jul 27, 2026 | 299.00 | 321.10 | 299.00 | 313.85 | 313.85 | 6.01% | 5,284,442 |
| Jul 24, 2026 | 292.60 | 297.00 | 289.30 | 296.05 | 296.05 | 0.73% | 227,178 |
| Jul 23, 2026 | 303.00 | 303.55 | 292.05 | 293.90 | 293.90 | -3.50% | 824,301 |
| Jul 22, 2026 | 307.00 | 308.55 | 300.60 | 304.55 | 304.55 | -0.28% | 353,649 |
| Jul 21, 2026 | 310.10 | 312.40 | 304.35 | 305.40 | 305.40 | -1.71% | 455,237 |
| Jul 20, 2026 | 305.00 | 312.85 | 301.05 | 310.70 | 310.70 | 2.25% | 577,089 |
| Jul 17, 2026 | 305.00 | 314.80 | 299.20 | 303.85 | 303.85 | -0.49% | 2,065,133 |
| Jul 16, 2026 | 304.00 | 311.80 | 301.05 | 305.35 | 305.35 | 1.82% | 1,191,822 |
| Jul 15, 2026 | 300.00 | 304.25 | 297.00 | 299.90 | 299.90 | -0.12% | 301,309 |
| Jul 14, 2026 | 303.00 | 303.85 | 297.20 | 300.25 | 300.25 | -1.10% | 418,070 |
| Jul 13, 2026 | 300.60 | 311.00 | 296.60 | 303.60 | 303.60 | 0.81% | 1,413,244 |
| Jul 10, 2026 | 303.70 | 308.15 | 299.55 | 301.15 | 301.15 | 0.20% | 628,199 |
| Jul 9, 2026 | 293.25 | 304.65 | 290.80 | 300.55 | 300.55 | 2.65% | 764,156 |
| 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 |