Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 394.65
-3.80 (-0.95%)
Aug 8, 2025, 3:29 PM IST
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 398.00 | 401.60 | 392.05 | 394.65 | 394.65 | -0.95% | 82,740 |
| Aug 7, 2025 | 404.80 | 404.80 | 396.05 | 398.45 | 398.45 | -1.57% | 129,528 |
| Aug 6, 2025 | 406.50 | 408.75 | 402.00 | 404.80 | 404.80 | -0.48% | 79,964 |
| Aug 5, 2025 | 408.60 | 412.00 | 405.00 | 406.75 | 406.75 | -0.45% | 59,511 |
| Aug 4, 2025 | 401.50 | 411.00 | 397.00 | 408.60 | 408.60 | 1.73% | 153,769 |
| Aug 1, 2025 | 412.90 | 412.90 | 400.40 | 401.65 | 401.65 | -2.04% | 111,304 |
| Jul 31, 2025 | 407.00 | 413.45 | 405.40 | 410.00 | 410.00 | -0.15% | 127,810 |
| Jul 30, 2025 | 416.85 | 418.45 | 410.00 | 410.60 | 410.60 | -1.46% | 105,767 |
| Jul 29, 2025 | 408.20 | 419.00 | 403.10 | 416.70 | 416.70 | 1.98% | 241,005 |
| Jul 28, 2025 | 412.50 | 418.45 | 403.60 | 408.60 | 408.60 | -0.98% | 245,359 |
| Jul 25, 2025 | 429.20 | 429.20 | 410.65 | 412.65 | 412.65 | -3.99% | 382,428 |
| Jul 24, 2025 | 448.70 | 448.70 | 427.80 | 429.80 | 429.80 | -4.18% | 490,314 |
| Jul 23, 2025 | 446.85 | 454.40 | 441.50 | 448.55 | 448.55 | 0.80% | 543,180 |
| Jul 22, 2025 | 443.00 | 467.00 | 436.60 | 445.00 | 445.00 | 2.90% | 4,917,627 |
| Jul 21, 2025 | 444.50 | 446.70 | 417.45 | 432.45 | 432.45 | -1.70% | 1,649,248 |
| Jul 18, 2025 | 434.80 | 444.00 | 431.25 | 439.95 | 439.95 | 1.18% | 288,360 |
| Jul 17, 2025 | 431.70 | 437.90 | 431.70 | 434.80 | 434.80 | 0.98% | 126,463 |
| Jul 16, 2025 | 432.50 | 436.20 | 427.00 | 430.60 | 430.60 | -0.44% | 136,610 |
| Jul 15, 2025 | 428.05 | 437.00 | 427.35 | 432.50 | 432.50 | 1.04% | 223,480 |
| Jul 14, 2025 | 432.20 | 434.40 | 423.10 | 428.05 | 428.05 | -0.96% | 246,540 |
| Jul 11, 2025 | 438.45 | 442.15 | 430.35 | 432.20 | 432.20 | -1.65% | 176,174 |
| Jul 10, 2025 | 442.00 | 450.80 | 438.00 | 439.45 | 439.45 | -0.55% | 317,628 |
| Jul 9, 2025 | 447.00 | 447.00 | 437.35 | 441.90 | 441.90 | -1.00% | 359,447 |
| Jul 8, 2025 | 444.00 | 448.00 | 440.80 | 446.35 | 446.35 | 0.65% | 287,205 |
| Jul 7, 2025 | 445.00 | 449.75 | 438.50 | 443.45 | 443.45 | -0.22% | 380,081 |
| Jul 4, 2025 | 450.00 | 453.00 | 441.60 | 444.45 | 444.45 | -0.50% | 788,557 |
| Jul 3, 2025 | 425.00 | 450.00 | 420.00 | 446.70 | 446.70 | 5.11% | 2,825,908 |
| Jul 2, 2025 | 410.60 | 433.70 | 408.50 | 425.00 | 425.00 | 3.63% | 2,589,353 |
| Jul 1, 2025 | 410.00 | 417.75 | 407.95 | 410.10 | 410.10 | -0.34% | 207,426 |
| Jun 30, 2025 | 413.35 | 414.90 | 409.20 | 411.50 | 411.50 | 0.19% | 194,675 |
| Jun 27, 2025 | 411.05 | 415.35 | 407.50 | 410.70 | 410.70 | 0.69% | 185,347 |
| Jun 26, 2025 | 413.55 | 416.95 | 407.15 | 407.90 | 407.90 | -1.15% | 164,236 |
| Jun 25, 2025 | 408.25 | 416.35 | 405.75 | 412.65 | 412.65 | 1.64% | 361,325 |
| Jun 24, 2025 | 409.05 | 411.70 | 404.50 | 406.00 | 406.00 | -0.43% | 190,356 |
| Jun 23, 2025 | 402.15 | 409.90 | 398.15 | 407.75 | 407.75 | 1.39% | 208,682 |
| Jun 20, 2025 | 399.00 | 407.05 | 397.55 | 402.15 | 402.15 | 0.54% | 207,453 |
| Jun 19, 2025 | 407.75 | 409.00 | 393.60 | 400.00 | 400.00 | -1.77% | 315,447 |
| Jun 18, 2025 | 404.00 | 409.50 | 400.20 | 407.20 | 407.20 | 0.77% | 336,378 |
| Jun 17, 2025 | 400.50 | 430.80 | 400.50 | 404.10 | 404.10 | 0.94% | 5,903,579 |
| Jun 16, 2025 | 399.20 | 402.85 | 390.10 | 400.35 | 400.35 | 0.54% | 152,699 |
| Jun 13, 2025 | 395.10 | 405.00 | 395.10 | 398.20 | 398.20 | -1.84% | 239,155 |
| Jun 12, 2025 | 416.00 | 416.35 | 404.55 | 405.65 | 405.65 | -2.28% | 254,890 |
| Jun 11, 2025 | 412.25 | 424.65 | 412.25 | 415.10 | 415.10 | 0.70% | 546,311 |
| Jun 10, 2025 | 415.25 | 417.00 | 410.55 | 412.20 | 412.20 | -0.73% | 110,934 |
| Jun 9, 2025 | 411.55 | 419.55 | 409.40 | 415.25 | 415.25 | 1.43% | 171,373 |
| Jun 6, 2025 | 409.50 | 412.50 | 407.00 | 409.40 | 409.40 | 0.05% | 131,045 |
| Jun 5, 2025 | 412.40 | 412.70 | 407.60 | 409.20 | 409.20 | -0.29% | 108,171 |
| Jun 4, 2025 | 415.60 | 417.20 | 409.05 | 410.40 | 410.40 | -1.14% | 120,493 |
| Jun 3, 2025 | 419.00 | 419.70 | 412.50 | 415.15 | 415.15 | -0.35% | 135,796 |
| Jun 2, 2025 | 412.20 | 418.40 | 411.95 | 416.60 | 416.60 | 0.13% | 137,132 |