Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 299.35
-3.60 (-1.19%)
Apr 22, 2026, 3:29 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 345.95 | 350.25 | 338.05 | 340.15 | 340.15 | -1.46% | 493,617 |
| Feb 24, 2026 | 348.00 | 349.40 | 339.00 | 345.20 | 345.20 | -1.48% | 611,748 |
| Feb 23, 2026 | 365.20 | 367.15 | 348.80 | 350.40 | 350.40 | -4.05% | 701,449 |
| Feb 20, 2026 | 383.00 | 384.35 | 362.75 | 365.20 | 365.20 | -5.04% | 837,285 |
| Feb 19, 2026 | 394.15 | 396.05 | 382.50 | 384.60 | 384.60 | -2.08% | 318,565 |
| Feb 18, 2026 | 399.00 | 399.00 | 389.65 | 392.75 | 392.75 | -0.41% | 270,043 |
| Feb 17, 2026 | 388.45 | 402.60 | 384.00 | 394.35 | 394.35 | 2.20% | 962,986 |
| Feb 16, 2026 | 390.60 | 394.15 | 385.00 | 385.85 | 385.85 | -0.90% | 389,034 |
| Feb 13, 2026 | 382.00 | 395.90 | 379.30 | 389.35 | 389.35 | -0.38% | 791,423 |
| Feb 12, 2026 | 406.00 | 406.30 | 387.50 | 390.85 | 390.85 | -4.31% | 736,044 |
| Feb 11, 2026 | 411.10 | 417.00 | 406.20 | 408.45 | 408.45 | -1.11% | 386,416 |
| Feb 10, 2026 | 425.00 | 425.85 | 412.05 | 413.05 | 413.05 | -2.32% | 494,411 |
| Feb 9, 2026 | 430.00 | 430.90 | 421.25 | 422.85 | 422.85 | -0.96% | 324,689 |
| Feb 6, 2026 | 428.45 | 436.50 | 421.00 | 426.95 | 426.95 | -0.27% | 743,169 |
| Feb 5, 2026 | 433.15 | 438.60 | 426.00 | 428.10 | 428.10 | -1.59% | 390,846 |