Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 460.90
-0.05 (-0.01%)
At close: Dec 29, 2025
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 459.00 | 467.60 | 456.80 | 458.10 | - | -0.62% | 142,621 |
| Dec 26, 2025 | 463.75 | 469.80 | 459.40 | 460.95 | 460.95 | -0.60% | 239,682 |
| Dec 24, 2025 | 465.75 | 474.00 | 460.20 | 463.75 | 463.75 | -0.43% | 493,374 |
| Dec 23, 2025 | 483.95 | 486.50 | 458.40 | 465.75 | 465.75 | -3.71% | 1,260,344 |
| Dec 22, 2025 | 480.60 | 487.60 | 480.60 | 483.70 | 483.70 | 0.73% | 237,609 |
| Dec 19, 2025 | 483.35 | 490.00 | 478.65 | 480.20 | 480.20 | -0.46% | 281,519 |
| Dec 18, 2025 | 482.50 | 488.15 | 477.25 | 482.40 | 482.40 | -0.63% | 299,276 |
| Dec 17, 2025 | 484.30 | 501.50 | 482.00 | 485.45 | 485.45 | 0.24% | 1,004,928 |
| Dec 16, 2025 | 490.00 | 492.65 | 480.50 | 484.30 | 484.30 | -1.21% | 276,798 |
| Dec 15, 2025 | 495.00 | 495.90 | 488.05 | 490.25 | 490.25 | -0.95% | 363,864 |
| Dec 12, 2025 | 488.05 | 498.90 | 486.10 | 494.95 | 494.95 | 1.22% | 754,250 |
| Dec 11, 2025 | 475.15 | 494.70 | 475.15 | 489.00 | 489.00 | 3.03% | 2,347,188 |
| Dec 10, 2025 | 497.00 | 501.00 | 471.65 | 474.60 | 474.60 | -5.48% | 1,834,945 |
| Dec 9, 2025 | 493.95 | 505.00 | 476.35 | 502.10 | 502.10 | 0.96% | 7,693,278 |
| Dec 8, 2025 | 450.90 | 517.50 | 450.90 | 497.35 | 497.35 | 10.30% | 24,126,700 |
| Dec 5, 2025 | 457.00 | 462.00 | 449.15 | 450.90 | 450.90 | -1.47% | 268,502 |
| Dec 4, 2025 | 458.00 | 464.00 | 453.50 | 457.65 | 457.65 | -0.10% | 267,533 |
| Dec 3, 2025 | 469.45 | 470.90 | 456.00 | 458.10 | 458.10 | -2.17% | 372,974 |
| Dec 2, 2025 | 481.85 | 483.40 | 465.00 | 468.25 | 468.25 | -3.13% | 450,356 |
| Dec 1, 2025 | 501.00 | 505.50 | 480.00 | 483.40 | 483.40 | -3.00% | 473,428 |
| Nov 28, 2025 | 485.90 | 503.80 | 484.20 | 498.35 | 498.35 | 2.56% | 624,048 |
| Nov 27, 2025 | 496.00 | 500.95 | 483.90 | 485.90 | 485.90 | -1.57% | 495,436 |
| Nov 26, 2025 | 499.00 | 509.00 | 490.60 | 493.65 | 493.65 | -1.11% | 682,700 |
| Nov 25, 2025 | 483.10 | 514.00 | 482.35 | 499.20 | 499.20 | 3.07% | 3,266,009 |
| Nov 24, 2025 | 482.95 | 494.15 | 480.00 | 484.35 | 484.35 | 0.29% | 517,142 |
| Nov 21, 2025 | 493.10 | 493.20 | 480.00 | 482.95 | 482.95 | -2.05% | 465,615 |
| Nov 20, 2025 | 492.50 | 495.90 | 479.25 | 493.05 | 493.05 | -0.24% | 675,011 |
| Nov 19, 2025 | 472.00 | 500.80 | 471.15 | 494.25 | 494.25 | 5.18% | 4,694,054 |
| Nov 18, 2025 | 478.50 | 480.20 | 465.05 | 469.90 | 469.90 | -1.90% | 295,809 |
| Nov 17, 2025 | 490.00 | 500.00 | 476.90 | 479.00 | 479.00 | -2.00% | 437,030 |
| Nov 14, 2025 | 482.00 | 491.00 | 477.45 | 488.80 | 488.80 | 1.33% | 365,760 |
| Nov 13, 2025 | 483.95 | 488.95 | 479.00 | 482.40 | 482.40 | -0.08% | 285,528 |
| Nov 12, 2025 | 483.05 | 492.50 | 476.50 | 482.80 | 482.80 | -0.55% | 816,678 |
| Nov 11, 2025 | 456.50 | 494.00 | 456.50 | 485.45 | 485.45 | 6.58% | 3,967,557 |
| Nov 10, 2025 | 436.55 | 469.00 | 436.55 | 455.50 | 455.50 | 4.34% | 1,669,232 |
| Nov 7, 2025 | 469.75 | 471.10 | 434.00 | 436.55 | 436.55 | -7.21% | 985,203 |
| Nov 6, 2025 | 463.30 | 473.00 | 459.45 | 470.45 | 470.45 | 1.04% | 686,160 |
| Nov 4, 2025 | 470.00 | 480.80 | 462.40 | 465.60 | 465.60 | -1.96% | 1,033,344 |
| Nov 3, 2025 | 450.00 | 477.00 | 449.25 | 474.90 | 474.90 | 5.92% | 3,202,056 |
| Oct 31, 2025 | 423.20 | 452.00 | 420.05 | 448.35 | 448.35 | 5.94% | 1,921,359 |
| Oct 30, 2025 | 419.55 | 424.90 | 417.25 | 423.20 | 423.20 | 0.92% | 371,273 |
| Oct 29, 2025 | 413.50 | 422.50 | 410.95 | 419.35 | 419.35 | 0.98% | 223,177 |
| Oct 28, 2025 | 427.10 | 428.80 | 414.10 | 415.30 | 415.30 | -2.34% | 298,021 |
| Oct 27, 2025 | 430.00 | 432.85 | 412.25 | 425.25 | 425.25 | -0.78% | 799,430 |
| Oct 24, 2025 | 433.50 | 438.00 | 425.80 | 428.60 | 428.60 | -1.13% | 317,597 |
| Oct 23, 2025 | 435.60 | 441.00 | 428.50 | 433.50 | 433.50 | 0.25% | 514,711 |
| Oct 21, 2025 | 430.00 | 435.00 | 428.50 | 432.40 | 432.40 | 0.57% | 65,002 |
| Oct 20, 2025 | 428.70 | 434.10 | 425.65 | 429.95 | 429.95 | 0.47% | 187,338 |
| Oct 17, 2025 | 432.45 | 441.70 | 424.50 | 427.95 | 427.95 | -1.79% | 218,156 |
| Oct 16, 2025 | 429.45 | 439.35 | 429.45 | 435.75 | 435.75 | 1.47% | 223,524 |