Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 427.95
-7.80 (-1.79%)
Oct 17, 2025, 3:29 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 429.45 | 439.35 | 429.45 | 435.75 | 435.75 | 1.47% | 223,543 |
| Oct 15, 2025 | 429.80 | 437.50 | 425.00 | 429.45 | 429.45 | -0.06% | 271,029 |
| Oct 14, 2025 | 433.00 | 442.00 | 427.35 | 429.70 | 429.70 | -0.98% | 204,912 |
| Oct 13, 2025 | 439.00 | 441.55 | 432.00 | 433.95 | 433.95 | -1.32% | 244,496 |
| Oct 10, 2025 | 427.30 | 444.00 | 425.00 | 439.75 | 439.75 | 2.94% | 501,859 |
| Oct 9, 2025 | 426.05 | 439.95 | 423.75 | 427.20 | 427.20 | 0.42% | 554,682 |
| Oct 8, 2025 | 422.30 | 427.00 | 417.50 | 425.40 | 425.40 | 0.77% | 162,156 |
| Oct 7, 2025 | 422.10 | 428.90 | 419.05 | 422.15 | 422.15 | -0.40% | 185,252 |
| Oct 6, 2025 | 415.70 | 430.00 | 413.30 | 423.85 | 423.85 | 1.96% | 451,162 |
| Oct 3, 2025 | 412.45 | 417.55 | 409.45 | 415.70 | 415.70 | 0.79% | 135,256 |
| Oct 1, 2025 | 411.70 | 414.00 | 406.20 | 412.45 | 412.45 | 0.98% | 95,919 |
| Sep 30, 2025 | 402.30 | 417.50 | 402.30 | 408.45 | 408.45 | 1.60% | 362,748 |
| Sep 29, 2025 | 403.00 | 406.40 | 398.50 | 402.00 | 402.00 | -0.95% | 135,418 |
| Sep 26, 2025 | 405.10 | 414.00 | 400.20 | 405.85 | 405.85 | -0.53% | 218,258 |
| Sep 25, 2025 | 405.00 | 413.60 | 405.00 | 408.00 | 408.00 | 0.77% | 169,353 |
| Sep 24, 2025 | 408.75 | 409.90 | 403.20 | 404.90 | 404.90 | -0.94% | 177,399 |
| Sep 23, 2025 | 415.00 | 415.80 | 406.30 | 408.75 | 408.75 | -1.75% | 206,479 |
| Sep 22, 2025 | 422.95 | 422.95 | 414.40 | 416.05 | 416.05 | -2.01% | 202,094 |
| Sep 19, 2025 | 430.05 | 430.15 | 423.15 | 424.60 | 424.60 | -0.78% | 176,265 |
| Sep 18, 2025 | 419.00 | 430.00 | 418.50 | 427.95 | 427.95 | 2.63% | 548,444 |
| Sep 17, 2025 | 417.45 | 425.40 | 415.00 | 417.00 | 417.00 | 0.10% | 171,528 |
| Sep 16, 2025 | 419.45 | 420.35 | 415.00 | 416.60 | 416.60 | -0.30% | 90,507 |
| Sep 15, 2025 | 417.05 | 420.70 | 414.15 | 417.85 | 417.85 | 0.18% | 118,891 |
| Sep 12, 2025 | 422.00 | 425.00 | 416.20 | 417.10 | 417.10 | -0.87% | 97,438 |
| Sep 11, 2025 | 425.00 | 429.10 | 419.90 | 420.75 | 420.75 | -1.01% | 124,734 |
| Sep 10, 2025 | 425.00 | 428.05 | 420.00 | 425.05 | 425.05 | 0.52% | 198,628 |
| Sep 9, 2025 | 427.45 | 431.15 | 421.05 | 422.85 | 422.85 | -1.26% | 99,771 |
| Sep 8, 2025 | 427.00 | 433.95 | 422.00 | 428.25 | 428.25 | -0.19% | 164,823 |
| Sep 5, 2025 | 430.00 | 434.00 | 424.20 | 429.05 | 429.05 | - | 143,779 |
| Sep 4, 2025 | 428.00 | 434.20 | 421.35 | 429.05 | 429.05 | 0.98% | 271,900 |
| Sep 3, 2025 | 414.20 | 427.35 | 414.05 | 424.90 | 424.90 | 2.58% | 199,340 |
| Sep 2, 2025 | 413.05 | 418.35 | 411.50 | 414.20 | 414.20 | 0.36% | 82,412 |
| Sep 1, 2025 | 414.00 | 417.95 | 410.15 | 412.70 | 412.70 | -0.66% | 226,430 |
| Aug 29, 2025 | 418.10 | 422.40 | 412.45 | 415.45 | 415.45 | -1.04% | 212,121 |
| Aug 28, 2025 | 424.85 | 444.00 | 416.70 | 419.80 | 419.80 | -1.20% | 1,092,976 |
| Aug 26, 2025 | 423.00 | 431.90 | 419.65 | 424.90 | 424.90 | 0.11% | 323,039 |
| Aug 25, 2025 | 420.00 | 436.00 | 420.00 | 424.45 | 424.45 | 1.08% | 524,951 |
| Aug 22, 2025 | 425.40 | 426.80 | 419.00 | 419.90 | 419.90 | -1.50% | 292,824 |
| Aug 21, 2025 | 428.80 | 436.90 | 423.25 | 426.30 | 426.30 | -0.25% | 365,151 |
| Aug 20, 2025 | 408.15 | 437.85 | 408.15 | 427.35 | 427.35 | 4.78% | 1,765,561 |
| Aug 19, 2025 | 399.10 | 409.90 | 397.50 | 407.85 | 407.85 | 2.19% | 105,559 |
| Aug 18, 2025 | 403.35 | 405.30 | 398.00 | 399.10 | 399.10 | 0.08% | 103,115 |
| Aug 14, 2025 | 399.50 | 407.20 | 395.65 | 398.80 | 398.80 | -0.18% | 324,619 |
| Aug 13, 2025 | 397.50 | 403.50 | 394.30 | 399.50 | 399.50 | 0.54% | 101,835 |
| Aug 12, 2025 | 389.95 | 400.45 | 388.65 | 397.35 | 397.35 | 2.24% | 121,127 |
| Aug 11, 2025 | 394.65 | 397.15 | 386.40 | 388.65 | 388.65 | -1.52% | 146,248 |
| 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 |