Latent View Analytics Limited - LATENTVIEW.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	469.75	436.55	436.55	471.1	434	985,126
November 06, 2025	463.3	470.45	470.45	473	459.45	686,160
November 04, 2025	470	465.6	465.6	480.8	462.4	1.03M
November 03, 2025	450	474.9	474.9	477	449.25	3.2M
October 31, 2025	423.2	448.35	448.35	452	420.05	1.92M
October 30, 2025	419.55	423.2	423.2	424.9	417.25	371,285
October 29, 2025	413.5	419.35	419.35	422.5	410.95	223,177
October 28, 2025	427.1	415.3	415.3	428.8	414.1	298,027
October 27, 2025	430	425.25	425.25	432.85	412.25	799,470
October 24, 2025	433.5	428.6	428.6	438	425.8	317,597
October 23, 2025	435.6	433.5	433.5	441	428.5	514,752
October 21, 2025	430	432.4	432.4	435	428.5	65,002
October 20, 2025	428.7	429.95	429.95	434.1	425.65	187,338
October 17, 2025	432.45	427.95	427.95	441.7	424.5	218,155
October 16, 2025	429.45	435.75	435.75	439.35	429.45	223,543
October 15, 2025	429.8	429.45	429.45	437.5	425	271,029
October 14, 2025	433	429.7	429.7	442	427.35	204,912
October 13, 2025	439	433.95	433.95	441.55	432	244,496
October 10, 2025	427.3	439.75	439.75	444	425	501,859
October 09, 2025	426.05	427.2	427.2	439.95	423.75	554,682
October 08, 2025	422.3	425.4	425.4	427	417.5	162,142
October 07, 2025	422.1	422.15	422.15	428.9	419.05	185,252
October 06, 2025	415.7	423.85	423.85	430	413.3	451,162
October 03, 2025	412.45	415.7	415.7	417.55	409.45	135,256
October 01, 2025	411.7	412.45	412.45	414	406.2	95,919
September 30, 2025	402.3	408.45	408.45	417.5	402.3	362,748
September 29, 2025	403	402	402	406.4	398.5	135,418
September 26, 2025	405.1	405.85	405.85	414	400.2	218,258
September 25, 2025	405	408	408	413.6	405	169,353
September 24, 2025	408.75	404.9	404.9	409.9	403.2	177,399
September 23, 2025	415	408.75	408.75	415.8	406.3	206,479
September 22, 2025	422.95	416.05	416.05	422.95	414.4	202,094
September 19, 2025	430.05	424.6	424.6	430.15	423.15	176,265
September 18, 2025	419	427.95	427.95	430	418.5	548,444
September 17, 2025	417.45	417	417	425.4	415	171,528
September 16, 2025	419.45	416.6	416.6	420.35	415	90,507
September 15, 2025	417.05	417.85	417.85	420.7	414.15	118,891
September 12, 2025	422	417.1	417.1	425	416.2	97,438
September 11, 2025	425	420.75	420.75	429.1	419.9	124,734
September 10, 2025	425	425.05	425.05	428.05	420	198,628
September 09, 2025	427.45	422.85	422.85	431.15	421.05	99,771
September 08, 2025	427	428.25	428.25	433.95	422	164,823
September 05, 2025	430	429.05	429.05	434	424.2	143,779
September 04, 2025	428	429.05	429.05	434.2	421.35	271,900
September 03, 2025	414.2	424.9	424.9	427.35	414.05	199,340
September 02, 2025	413.05	414.2	414.2	418.35	411.5	82,412
September 01, 2025	414	412.7	412.7	417.95	410.15	226,430
August 29, 2025	418.1	415.45	415.45	422.4	412.45	212,121
August 28, 2025	424.85	419.8	419.8	444	416.7	1.09M
August 26, 2025	423	424.9	424.9	431.9	419.65	323,039
August 25, 2025	420	424.45	424.45	436	420	524,951
August 22, 2025	425.4	419.9	419.9	426.8	419	292,824
August 21, 2025	428.8	426.3	426.3	436.9	423.25	365,151
August 20, 2025	408.15	427.35	427.35	437.85	408.15	1.77M
August 19, 2025	399.1	407.85	407.85	409.9	397.5	105,559
August 18, 2025	403.35	399.1	399.1	405.3	398	103,115
August 14, 2025	399.5	398.8	398.8	407.2	395.65	324,619
August 13, 2025	397.5	399.5	399.5	403.5	394.3	101,835
August 12, 2025	389.95	397.35	397.35	400.45	388.65	121,127
August 11, 2025	394.65	388.65	388.65	397.15	386.4	146,248

Latent View Analytics Limited (LATENTVIEW.NS) NSE