Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 436.55
-33.90 (-7.21%)
Nov 7, 2025, 3:30 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 469.75 | 471.10 | 434.00 | 436.55 | 436.55 | -7.21% | 985,126 |
| 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% | 1,922,076 |
| Oct 30, 2025 | 419.55 | 424.90 | 417.25 | 423.20 | 423.20 | 0.92% | 371,285 |
| 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% | 298,027 |
| Oct 27, 2025 | 430.00 | 432.85 | 412.25 | 425.25 | 425.25 | -0.78% | 799,470 |
| 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% | 514,752 |
| 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% | 223,543 |
| 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 |