Latent View Analytics Limited (NSE:LATENTVIEW)
India · Delayed Price · Currency is INR 426.95
-2.10 (-0.49%)
Sep 8, 2025, 3:29 PM IST
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 430.00 | 434.00 | 424.20 | 429.05 | 429.05 | - | 143,749 |
| 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 |
| 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 |