Latent View Analytics Limited (NSE:LATENTVIEW)
India
· Delayed Price · Currency is INR 450.90
-6.75 (-1.47%)
At close: Dec 5, 2025
Latent View Analytics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 429.80 | 437.50 | 425.00 | 429.45 | 429.45 | -0.06% | 270,940 |
| 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% | 244,400 |
| 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% | 185,247 |
| 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% | 362,566 |
| 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% | 171,464 |
| Sep 16, 2025 | 419.45 | 420.35 | 415.00 | 416.60 | 416.60 | -0.30% | 90,506 |
| Sep 15, 2025 | 417.05 | 420.70 | 414.15 | 417.85 | 417.85 | 0.18% | 118,883 |
| 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% | 124,683 |
| 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% | 99,702 |
| Sep 8, 2025 | 427.00 | 433.95 | 422.00 | 428.25 | 428.25 | -0.19% | 164,695 |
| 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% | 292,802 |
| 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% | 102,900 |
| 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% | 101,834 |
| Aug 12, 2025 | 389.95 | 400.45 | 388.65 | 397.35 | 397.35 | 2.24% | 120,963 |
| Aug 11, 2025 | 394.65 | 397.15 | 386.40 | 388.65 | 388.65 | -1.52% | 146,125 |
| Aug 8, 2025 | 398.00 | 401.60 | 392.05 | 394.65 | 394.65 | -0.95% | 82,739 |
| Aug 7, 2025 | 404.80 | 404.80 | 396.05 | 398.45 | 398.45 | -1.57% | 129,481 |
| Aug 6, 2025 | 406.50 | 408.75 | 402.00 | 404.80 | 404.80 | -0.48% | 79,961 |
| 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% | 127,775 |
| 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 |