Aditya Vision

ADIV
🏛️ india →
550.85
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 64.22 65.80 61.81 62.24 0.0M
2021-12-30 63.52 65.70 61.73 64.24 0.0M
2021-12-29 65.34 66.90 63.30 64.96 0.0M
2021-12-28 66.34 66.34 63.56 64.78 0.0M
2021-12-27 67.39 67.39 61.71 64.61 0.0M
2021-12-24 69.78 69.78 63.92 64.85 0.0M
2021-12-23 66.81 69.12 66.30 67.28 0.0M
2021-12-22 67.91 69.79 66.71 68.34 0.0M
2021-12-21 71.79 71.84 65.50 69.61 0.0M
2021-12-20 74.39 74.39 68.18 68.92 0.0M
2021-12-17 72.28 73.76 69.39 71.76 0.0M
2021-12-16 75.39 75.39 70.25 70.86 0.0M
2021-12-15 72.70 74.49 72.69 73.95 0.0M
2021-12-14 71.89 74.79 69.03 72.57 0.0M
2021-12-13 75.85 75.85 71.99 72.37 0.1M
2021-12-10 73.50 75.88 73.39 75.78 0.0M
2021-12-09 75.87 76.07 74.89 75.67 0.0M
2021-12-08 78.68 78.68 75.25 76.05 0.0M
2021-12-07 78.88 78.88 75.10 76.20 0.0M
2021-12-06 82.08 82.08 74.99 77.17 0.0M
2021-12-03 78.23 79.08 74.89 78.22 0.0M
2021-12-02 75.13 79.58 74.89 75.32 0.0M
2021-12-01 79.08 79.31 72.21 77.46 0.0M
2021-11-30 74.81 76.56 71.19 75.54 0.0M
2021-11-29 72.09 75.68 71.51 72.92 0.0M
2021-11-26 73.09 76.88 73.09 74.47 0.0M
2021-11-25 79.86 79.86 73.10 75.35 0.0M
2021-11-24 74.99 78.88 74.99 76.37 0.0M
2021-11-23 76.08 80.78 75.99 76.07 0.0M
2021-11-22 80.64 81.78 76.88 79.99 0.0M
2021-11-18 83.87 83.87 80.48 80.81 0.0M
2021-11-17 79.88 84.27 79.03 82.60 0.0M
2021-11-16 77.40 84.36 77.40 83.18 0.0M
2021-11-15 78.78 82.23 78.70 80.34 0.0M
2021-11-12 82.87 82.87 78.44 80.80 0.0M
2021-11-11 84.87 84.87 79.88 81.21 0.0M
2021-11-10 82.38 85.67 81.89 82.95 0.0M
2021-11-09 82.47 86.19 82.20 83.75 0.0M
2021-11-08 87.87 87.87 81.88 85.39 0.1M
2021-11-04 87.52 87.52 82.38 84.72 0.0M
2021-11-03 86.37 88.77 83.88 85.80 0.0M
2021-11-02 84.37 85.49 79.98 85.19 0.1M
2021-11-01 82.88 84.87 80.88 81.42 0.0M
2021-10-29 80.08 82.88 77.14 82.84 0.1M
2021-10-28 83.37 84.16 77.03 78.94 0.0M
2021-10-27 76.32 80.16 74.49 80.16 0.0M
2021-10-26 78.58 79.78 74.02 76.34 0.0M
2021-10-25 76.13 80.37 74.57 77.32 0.0M
2021-10-22 77.00 81.88 76.00 78.49 0.0M
2021-10-21 82.23 82.23 79.86 80.00 0.0M
2021-10-20 79.88 82.38 77.88 79.86 0.0M
2021-10-19 80.57 84.57 78.88 80.36 0.1M
2021-10-18 81.88 85.77 80.52 80.57 0.1M
2021-10-14 87.27 87.27 82.87 84.76 0.0M
2021-10-13 82.87 86.87 82.87 84.95 0.0M
2021-10-12 86.37 87.37 81.98 86.03 0.1M
2021-10-11 84.12 85.86 80.88 84.34 0.0M
2021-10-08 86.57 88.27 83.37 84.57 0.0M
2021-10-07 82.87 87.87 80.73 86.65 0.1M
2021-10-06 85.87 87.40 82.38 84.95 0.0M
2021-10-05 88.86 88.86 83.67 86.03 0.0M
2021-10-04 87.87 89.36 82.47 86.39 0.0M
2021-10-01 83.88 89.66 81.20 86.07 0.1M
2021-09-30 89.54 89.54 82.58 85.48 0.0M
2021-09-29 83.37 87.63 81.88 86.93 0.1M
2021-09-28 87.87 89.64 81.48 83.46 0.0M
2021-09-27 90.46 90.86 82.57 85.76 0.0M
2021-09-24 94.45 94.46 85.51 86.71 0.1M
2021-09-23 89.86 90.02 85.87 90.01 0.0M
2021-09-22 81.48 85.74 77.88 85.74 0.0M
2021-09-21 81.72 81.72 81.66 81.66 0.0M
2021-09-20 89.86 90.46 85.95 85.95 0.1M
2021-09-17 95.85 95.85 88.20 90.48 0.0M
2021-09-16 97.85 98.14 91.46 92.84 0.1M
2021-09-15 93.56 98.14 88.87 96.21 0.1M
2021-09-14 93.51 93.51 86.93 93.46 0.1M
2021-09-13 95.56 95.56 86.86 89.06 0.2M
2021-09-09 82.97 91.43 82.97 91.43 0.1M
2021-09-08 87.08 87.08 87.08 87.08 0.0M
2021-09-07 91.66 91.66 91.66 91.66 0.0M
2021-09-06 106.32 106.64 96.48 96.48 0.1M
2021-09-03 101.56 101.56 101.56 101.56 0.0M
2021-09-02 96.73 96.73 96.73 96.73 0.0M
2021-09-01 92.11 92.13 92.11 92.13 0.0M
2021-08-31 87.46 87.74 87.27 87.74 0.1M
2021-08-30 83.57 83.57 83.56 83.57 0.1M
2021-08-27 79.59 79.59 79.59 79.59 0.0M
2021-08-26 75.80 75.80 75.80 75.80 0.0M
2021-08-25 72.19 72.19 68.80 72.19 0.2M
2021-08-24 62.22 68.76 62.22 68.76 0.3M
2021-08-23 68.93 68.93 65.49 65.49 0.0M
2021-08-20 72.55 72.55 68.93 68.93 0.0M
2021-08-18 72.55 72.55 72.55 72.55 0.0M
2021-08-17 76.37 76.37 76.37 76.37 0.0M
2021-08-16 80.39 80.39 80.39 80.39 0.0M
2021-08-13 84.62 84.62 84.62 84.62 0.0M
2021-08-12 89.07 89.07 89.07 89.07 0.0M
2021-08-11 93.76 93.76 93.76 93.76 0.0M
2021-08-10 98.69 98.69 98.69 98.69 0.0M
2021-08-09 103.88 103.88 103.88 103.88 0.0M
2021-08-06 109.35 109.35 109.35 109.35 0.0M
2021-08-05 115.10 115.10 115.10 115.10 0.0M
2021-08-04 121.16 121.16 121.16 121.16 0.0M
2021-08-03 127.53 127.53 127.53 127.53 0.0M
2021-08-02 134.24 134.24 134.24 134.24 0.0M
2021-07-30 156.17 156.17 141.31 141.31 0.2M
2021-07-29 148.74 148.74 148.74 148.74 0.0M
2021-07-28 141.66 141.66 141.66 141.66 0.0M
2021-07-27 134.92 134.92 134.92 134.92 0.0M
2021-07-26 128.50 128.50 128.50 128.50 0.0M
2021-07-23 122.38 122.38 122.38 122.38 0.0M
2021-07-22 116.55 116.55 116.55 116.55 0.0M
2021-07-20 111.01 111.01 111.01 111.01 0.0M
2021-07-19 105.72 105.72 101.20 105.72 0.0M
2021-07-16 100.69 100.69 97.82 100.69 0.1M
2021-07-15 95.90 95.90 94.86 95.90 0.2M
2021-07-14 91.34 91.34 91.34 91.34 0.0M
2021-07-13 86.99 86.99 86.99 86.99 0.0M
2021-07-12 82.85 82.85 82.85 82.85 0.0M
2021-07-09 78.91 78.91 78.91 78.91 0.0M
2021-07-08 75.15 75.15 75.15 75.15 0.0M
2021-07-07 71.58 71.58 71.49 71.58 0.1M
2021-07-06 68.17 68.17 68.17 68.17 0.0M
2021-07-05 64.93 64.93 64.93 64.93 0.0M
2021-07-02 61.84 61.84 61.84 61.84 0.0M
2021-07-01 60.63 60.63 60.63 60.63 0.0M
2021-06-30 59.44 59.44 59.44 59.44 0.0M
2021-06-29 58.28 58.28 56.00 58.28 0.1M
2021-06-28 57.14 57.14 57.14 57.14 0.0M
2021-06-25 56.02 56.02 56.02 56.02 0.0M
2021-06-24 54.92 54.92 54.92 54.92 0.0M
2021-06-23 53.85 53.85 53.85 53.85 0.0M
2021-06-22 52.79 52.79 52.79 52.79 0.0M
2021-06-21 51.76 51.76 51.75 51.76 0.0M
2021-06-18 50.75 50.75 48.76 50.75 0.2M
2021-06-17 49.75 49.75 49.75 49.75 0.0M
2021-06-16 48.78 48.78 48.78 48.78 0.0M
2021-06-15 47.83 47.83 47.83 47.83 0.0M
2021-06-14 46.89 46.89 46.89 46.89 0.0M
2021-06-11 45.98 45.98 45.98 45.98 0.0M
2021-06-10 43.31 45.08 43.31 45.08 0.1M
2021-06-09 44.89 44.89 43.13 44.19 0.1M
2021-06-08 44.01 44.01 43.15 44.01 0.1M
2021-06-07 43.15 43.15 42.31 43.15 0.2M
2021-06-04 42.31 42.31 42.31 42.31 0.0M
2021-06-03 41.48 41.48 41.48 41.48 0.0M
2021-06-02 40.67 40.67 40.67 40.67 0.0M
2021-06-01 39.87 39.87 39.87 39.87 0.0M
2021-05-31 38.33 39.10 38.33 39.10 0.0M
2021-05-28 38.33 38.33 37.58 38.33 0.2M
2021-05-27 37.58 37.58 37.58 37.58 0.0M
2021-05-26 36.85 36.85 36.85 36.85 0.0M
2021-05-25 36.13 36.13 36.13 36.13 0.0M
2021-05-24 35.43 35.43 35.43 35.43 0.0M
2021-05-21 34.73 34.73 34.73 34.73 0.1M
2021-05-20 34.05 34.05 34.05 34.05 0.0M
2021-05-19 33.39 33.39 33.39 33.39 0.0M
2021-05-18 32.74 32.74 32.74 32.74 0.0M
2021-05-17 32.10 32.10 32.10 32.10 0.0M
2021-05-14 31.47 31.47 31.47 31.47 0.0M
2021-05-12 30.85 30.85 30.85 30.85 0.0M
2021-05-11 30.25 30.25 30.15 30.25 0.0M
2021-05-10 29.74 29.74 28.58 29.66 0.2M
2021-05-07 29.16 29.16 29.16 29.16 0.0M
2021-05-06 28.59 28.59 28.59 28.59 0.0M
2021-05-05 28.03 28.03 28.03 28.03 0.0M
2021-05-04 27.48 27.48 27.48 27.48 0.0M
2021-05-03 26.95 26.95 26.95 26.95 0.0M
2021-04-30 26.42 26.42 26.42 26.42 0.0M
2021-04-29 25.91 25.91 25.91 25.91 0.0M
2021-04-28 25.41 25.41 25.41 25.41 0.0M
2021-04-27 24.91 24.91 24.91 24.91 0.0M
2021-04-26 24.43 24.43 24.43 24.43 0.0M
2021-04-23 23.95 23.95 23.95 23.95 0.0M
2021-04-22 23.48 23.48 23.48 23.48 0.0M
2021-04-20 23.03 23.03 23.03 23.03 0.0M
2021-04-19 22.58 22.58 22.58 22.58 0.0M
2021-04-16 22.14 22.14 22.14 22.14 0.0M
2021-04-15 21.71 21.71 21.71 21.71 0.0M
2021-04-13 21.28 21.28 20.67 21.28 0.0M
2021-04-12 20.87 20.87 20.06 20.87 0.1M
2021-04-09 20.46 20.46 20.46 20.46 0.0M
2021-04-08 20.06 20.06 20.06 20.06 0.0M
2021-04-07 19.68 19.68 19.68 19.68 0.0M
2021-04-06 19.29 19.29 18.58 19.29 0.0M
2021-04-05 18.92 18.92 18.18 18.92 0.0M
2021-04-01 18.19 18.55 17.83 18.55 0.0M
2021-03-31 17.48 18.19 17.48 18.19 0.2M
2021-03-30 17.68 17.97 17.68 17.83 0.3M
2021-03-26 18.04 18.04 18.04 18.04 0.0M
2021-03-25 18.40 18.40 18.40 18.40 0.1M
2021-03-24 19.02 19.02 18.78 18.78 0.0M
2021-03-23 19.78 19.78 19.02 19.16 0.2M
2021-03-22 19.40 19.40 19.40 19.40 0.0M
2021-03-19 19.02 19.02 19.02 19.02 0.1M
2021-03-18 18.65 18.65 18.29 18.65 0.1M
2021-03-17 18.29 18.29 17.58 18.29 0.1M
2021-03-16 17.93 17.93 17.93 17.93 0.0M
2021-03-15 17.58 17.58 17.58 17.58 0.0M
2021-03-12 17.24 17.24 17.24 17.24 0.0M
2021-03-10 16.90 16.90 16.90 16.90 0.0M
2021-03-09 16.57 16.57 16.57 16.57 0.0M
2021-03-08 16.25 16.25 16.25 16.25 0.0M
2021-03-05 15.94 15.94 15.94 15.94 0.0M
2021-03-04 15.63 15.63 15.63 15.63 0.0M
2021-03-03 15.32 15.32 15.32 15.32 0.0M
2021-03-02 15.02 15.02 15.02 15.02 0.0M
2021-03-01 14.73 14.73 14.66 14.73 0.2M
2021-02-26 14.44 14.44 14.37 14.44 0.1M
2021-02-25 14.16 14.16 14.16 14.16 0.0M
2021-02-24 13.89 13.89 13.89 13.89 0.0M
2021-02-23 13.62 13.62 13.62 13.62 0.0M
2021-02-22 13.35 13.35 13.35 13.35 0.2M
2021-02-19 13.10 13.10 13.10 13.10 0.2M
2021-02-18 12.84 12.84 12.84 12.84 0.1M
2021-02-17 12.59 12.59 12.59 12.59 0.0M
2021-02-16 12.35 12.35 11.87 12.35 0.1M
2021-02-15 12.11 12.11 12.11 12.11 0.0M
2021-02-12 11.87 11.87 11.87 11.87 0.0M
2021-02-11 11.64 11.64 11.64 11.64 0.0M
2021-02-10 11.42 11.42 11.42 11.42 0.0M
2021-02-09 10.88 10.88 10.88 10.88 0.0M
2021-02-08 10.36 10.36 10.36 10.36 0.0M
2021-02-05 9.88 9.88 9.88 9.88 0.0M
2021-02-04 9.41 9.41 9.41 9.41 0.0M
2021-02-03 8.96 8.96 8.96 8.96 0.0M
2021-02-02 8.54 8.54 8.54 8.54 0.0M
2021-02-01 8.13 8.13 8.13 8.13 0.0M
2021-01-29 7.75 7.75 7.75 7.75 0.0M
2021-01-28 7.38 7.38 7.38 7.38 0.0M
2021-01-27 7.03 7.03 7.03 7.03 0.0M
2021-01-25 6.70 6.70 6.70 6.70 0.0M
2021-01-22 6.39 6.39 6.39 6.39 0.7M
2021-01-21 6.09 6.09 6.09 6.09 0.0M
2021-01-20 5.54 5.54 5.54 5.54 0.0M
2021-01-19 5.04 5.04 5.04 5.04 0.0M
2021-01-18 4.58 4.58 4.58 4.58 0.0M
2021-01-15 3.82 3.82 3.82 3.82 0.0M