Latent View Analytics Limited (LATENTVIEW.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 500.00 | 502.20 | 490.00 | 494.95 | 494.95 | 178,058 |
| 02 May 2024 | 498.25 | 502.00 | 492.00 | 499.45 | 499.45 | 145,996 |
| 30 Apr 2024 | 499.85 | 501.65 | 495.00 | 498.25 | 498.25 | 94,141 |
| 29 Apr 2024 | 502.00 | 505.50 | 493.00 | 496.00 | 496.00 | 273,176 |
| 26 Apr 2024 | 500.00 | 504.85 | 494.00 | 496.35 | 496.35 | 211,281 |
| 25 Apr 2024 | 509.50 | 509.65 | 498.00 | 501.25 | 501.25 | 151,740 |
| 24 Apr 2024 | 502.00 | 515.00 | 500.05 | 504.65 | 504.65 | 174,568 |
| 23 Apr 2024 | 513.00 | 513.00 | 493.90 | 501.10 | 501.10 | 354,460 |
| 22 Apr 2024 | 512.00 | 522.00 | 502.05 | 515.50 | 515.50 | 462,919 |
| 19 Apr 2024 | 509.70 | 525.60 | 470.55 | 506.90 | 506.90 | 1,033,994 |
| 18 Apr 2024 | 531.00 | 532.80 | 513.10 | 515.85 | 515.85 | 453,571 |
| 16 Apr 2024 | 516.00 | 532.50 | 516.00 | 527.45 | 527.45 | 539,308 |
| 15 Apr 2024 | 526.00 | 537.00 | 515.00 | 523.95 | 523.95 | 676,952 |
| 12 Apr 2024 | 550.95 | 552.80 | 535.40 | 540.35 | 540.35 | 533,986 |
| 10 Apr 2024 | 544.10 | 557.50 | 538.50 | 553.65 | 553.65 | 914,382 |
| 09 Apr 2024 | 559.95 | 563.70 | 540.00 | 544.10 | 544.10 | 590,531 |
| 08 Apr 2024 | 557.70 | 567.10 | 554.20 | 557.90 | 557.90 | 1,659,396 |
| 05 Apr 2024 | 541.90 | 560.80 | 538.05 | 549.75 | 549.75 | 2,053,518 |
| 04 Apr 2024 | 542.70 | 546.00 | 532.45 | 541.90 | 541.90 | 886,074 |
| 03 Apr 2024 | 534.00 | 553.50 | 532.00 | 540.00 | 540.00 | 2,050,097 |
| 02 Apr 2024 | 525.00 | 546.05 | 520.55 | 534.80 | 534.80 | 2,812,724 |
| 01 Apr 2024 | 511.85 | 530.40 | 509.00 | 522.50 | 522.50 | 1,869,290 |
| 28 Mar 2024 | 465.00 | 520.00 | 459.35 | 507.75 | 507.75 | 7,087,750 |
| 27 Mar 2024 | 454.80 | 472.00 | 454.80 | 462.10 | 462.10 | 795,061 |
| 26 Mar 2024 | 467.80 | 469.70 | 452.30 | 454.40 | 454.40 | 661,059 |
| 22 Mar 2024 | 460.30 | 470.70 | 458.25 | 467.80 | 467.80 | 469,020 |
| 21 Mar 2024 | 452.80 | 467.85 | 452.00 | 465.25 | 465.25 | 737,242 |
| 20 Mar 2024 | 440.50 | 449.20 | 434.10 | 446.80 | 446.80 | 515,255 |
| 19 Mar 2024 | 440.00 | 444.90 | 434.95 | 439.95 | 439.95 | 755,167 |
| 18 Mar 2024 | 450.00 | 451.25 | 438.05 | 439.75 | 439.75 | 642,635 |
| 15 Mar 2024 | 451.90 | 460.80 | 440.50 | 449.75 | 449.75 | 578,415 |
| 14 Mar 2024 | 443.55 | 454.55 | 430.00 | 450.50 | 450.50 | 1,030,127 |
| 13 Mar 2024 | 476.10 | 480.60 | 439.10 | 443.55 | 443.55 | 1,178,506 |
| 12 Mar 2024 | 477.15 | 483.55 | 467.00 | 474.70 | 474.70 | 741,545 |
| 11 Mar 2024 | 493.95 | 497.65 | 474.80 | 477.15 | 477.15 | 626,679 |
| 07 Mar 2024 | 500.00 | 504.90 | 492.55 | 494.60 | 494.60 | 321,292 |
| 06 Mar 2024 | 504.00 | 505.55 | 488.30 | 498.95 | 498.95 | 697,319 |
| 05 Mar 2024 | 516.00 | 516.00 | 504.10 | 505.85 | 505.85 | 493,673 |
| 04 Mar 2024 | 525.00 | 527.00 | 515.05 | 516.60 | 516.60 | 248,555 |
| 01 Mar 2024 | 512.95 | 524.00 | 510.80 | 516.45 | 516.45 | 683,886 |
| 29 Feb 2024 | 505.90 | 520.80 | 501.35 | 509.75 | 509.75 | 577,675 |
| 28 Feb 2024 | 527.70 | 533.30 | 503.00 | 506.10 | 506.10 | 795,654 |
| 27 Feb 2024 | 522.00 | 538.00 | 520.15 | 523.05 | 523.05 | 1,290,847 |
| 26 Feb 2024 | 514.50 | 526.20 | 509.95 | 522.95 | 522.95 | 684,979 |
| 23 Feb 2024 | 513.90 | 530.80 | 512.50 | 514.85 | 514.85 | 944,648 |
| 22 Feb 2024 | 504.40 | 512.90 | 496.30 | 508.90 | 508.90 | 422,800 |
| 21 Feb 2024 | 514.20 | 517.10 | 497.90 | 501.85 | 501.85 | 428,900 |
| 20 Feb 2024 | 525.00 | 529.50 | 512.95 | 514.45 | 514.45 | 481,807 |
| 19 Feb 2024 | 513.25 | 525.00 | 511.30 | 522.60 | 522.60 | 550,658 |
| 16 Feb 2024 | 521.00 | 526.70 | 510.00 | 512.85 | 512.85 | 574,358 |
| 15 Feb 2024 | 524.00 | 530.70 | 515.60 | 522.55 | 522.55 | 695,355 |
| 14 Feb 2024 | 496.00 | 526.75 | 496.00 | 521.10 | 521.10 | 1,085,999 |
| 13 Feb 2024 | 514.70 | 514.70 | 490.15 | 511.70 | 511.70 | 921,713 |
| 12 Feb 2024 | 508.85 | 534.30 | 497.25 | 512.80 | 512.80 | 1,900,752 |
| 09 Feb 2024 | 523.50 | 524.50 | 498.00 | 507.85 | 507.85 | 947,705 |
| 08 Feb 2024 | 536.90 | 542.80 | 518.85 | 521.05 | 521.05 | 1,273,944 |
| 07 Feb 2024 | 530.00 | 544.80 | 513.60 | 536.60 | 536.60 | 4,291,268 |
| 06 Feb 2024 | 491.00 | 528.70 | 484.40 | 523.95 | 523.95 | 7,507,389 |
| 05 Feb 2024 | 493.00 | 496.50 | 482.40 | 490.20 | 490.20 | 1,622,653 |
| 02 Feb 2024 | 468.95 | 490.50 | 465.60 | 485.45 | 485.45 | 2,641,395 |
| 01 Feb 2024 | 470.00 | 472.95 | 461.40 | 462.20 | 462.20 | 385,197 |
| 31 Jan 2024 | 474.90 | 475.00 | 464.00 | 470.55 | 470.55 | 625,115 |
| 30 Jan 2024 | 474.00 | 482.00 | 466.00 | 475.00 | 475.00 | 1,168,068 |
| 29 Jan 2024 | 457.05 | 492.00 | 446.25 | 473.95 | 473.95 | 3,962,652 |
| 25 Jan 2024 | 451.75 | 458.85 | 449.00 | 452.95 | 452.95 | 343,259 |
| 24 Jan 2024 | 451.00 | 456.60 | 444.50 | 451.60 | 451.60 | 490,355 |
| 23 Jan 2024 | 468.00 | 470.00 | 446.10 | 450.80 | 450.80 | 712,698 |
| 19 Jan 2024 | 465.00 | 479.90 | 461.10 | 473.90 | 473.90 | 1,259,970 |
| 18 Jan 2024 | 463.45 | 465.80 | 448.50 | 461.90 | 461.90 | 487,704 |
| 17 Jan 2024 | 463.80 | 469.85 | 459.05 | 463.95 | 463.95 | 672,839 |
| 16 Jan 2024 | 481.10 | 482.70 | 463.85 | 470.80 | 470.80 | 997,476 |
| 15 Jan 2024 | 464.95 | 464.95 | 464.95 | 464.95 | 464.95 | - |
| 12 Jan 2024 | 465.20 | 477.90 | 462.20 | 464.95 | 464.95 | 1,405,829 |
| 11 Jan 2024 | 466.80 | 467.70 | 459.00 | 461.20 | 461.20 | 408,061 |
| 10 Jan 2024 | 468.00 | 471.35 | 459.30 | 463.25 | 463.25 | 841,590 |
| 09 Jan 2024 | 449.90 | 473.90 | 448.15 | 466.15 | 466.15 | 2,500,184 |
| 08 Jan 2024 | 451.90 | 452.20 | 442.80 | 444.75 | 444.75 | 512,875 |
| 05 Jan 2024 | 454.05 | 456.80 | 448.35 | 450.50 | 450.50 | 644,252 |
| 04 Jan 2024 | 457.05 | 459.75 | 452.70 | 453.75 | 453.75 | 518,162 |
| 03 Jan 2024 | 454.75 | 461.80 | 450.05 | 455.65 | 455.65 | 588,636 |
| 02 Jan 2024 | 455.50 | 456.95 | 446.00 | 454.70 | 454.70 | 449,051 |
| 01 Jan 2024 | 457.70 | 459.40 | 453.40 | 455.45 | 455.45 | 386,502 |
| 29 Dec 2023 | 452.15 | 458.85 | 449.55 | 455.05 | 455.05 | 502,169 |
| 28 Dec 2023 | 456.50 | 456.50 | 448.05 | 452.15 | 452.15 | 580,351 |
| 27 Dec 2023 | 455.45 | 463.20 | 450.70 | 453.10 | 453.10 | 707,922 |
| 26 Dec 2023 | 460.00 | 465.35 | 452.80 | 454.15 | 454.15 | 1,032,579 |
| 22 Dec 2023 | 463.65 | 467.20 | 450.00 | 457.30 | 457.30 | 848,138 |
| 21 Dec 2023 | 446.00 | 467.00 | 443.05 | 458.20 | 458.20 | 1,271,369 |
| 20 Dec 2023 | 472.50 | 487.55 | 432.00 | 455.95 | 455.95 | 2,092,202 |
| 19 Dec 2023 | 474.90 | 477.00 | 468.10 | 469.40 | 469.40 | 407,036 |
| 18 Dec 2023 | 478.00 | 479.20 | 471.80 | 473.05 | 473.05 | 508,052 |
| 15 Dec 2023 | 476.80 | 482.50 | 472.25 | 477.95 | 477.95 | 1,134,487 |
| 14 Dec 2023 | 461.70 | 477.00 | 461.70 | 471.05 | 471.05 | 1,198,860 |
| 13 Dec 2023 | 456.00 | 466.00 | 453.00 | 456.40 | 456.40 | 991,453 |
| 12 Dec 2023 | 468.75 | 468.75 | 451.30 | 453.65 | 453.65 | 807,263 |
| 11 Dec 2023 | 471.40 | 474.20 | 463.95 | 465.00 | 465.00 | 512,586 |
| 08 Dec 2023 | 475.00 | 483.65 | 466.00 | 469.60 | 469.60 | 725,399 |
| 07 Dec 2023 | 481.40 | 483.50 | 471.05 | 472.90 | 472.90 | 809,160 |
| 06 Dec 2023 | 480.00 | 486.45 | 474.90 | 478.85 | 478.85 | 903,512 |
| 05 Dec 2023 | 493.80 | 493.80 | 475.00 | 478.75 | 478.75 | 1,077,390 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.