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
2022-12-30 155.66 155.66 151.56 152.50 0.0M
2022-12-29 151.77 154.97 151.28 152.82 0.1M
2022-12-28 159.65 159.65 154.77 155.46 0.1M
2022-12-27 156.73 162.25 152.77 159.85 0.2M
2022-12-26 137.79 153.77 136.79 152.39 0.2M
2022-12-23 144.78 144.79 136.79 139.24 0.2M
2022-12-22 145.79 147.77 143.00 145.62 0.2M
2022-12-21 151.74 151.74 145.34 146.96 0.3M
2022-12-20 155.76 155.76 146.27 150.09 0.1M
2022-12-19 156.76 156.77 145.29 153.53 0.4M
2022-12-16 159.76 159.76 151.88 155.28 0.2M
2022-12-15 160.86 160.94 154.77 158.08 0.2M
2022-12-14 167.05 169.39 154.98 160.83 0.2M
2022-12-13 165.75 170.63 164.75 165.24 1.5M
2022-12-12 184.22 184.22 166.85 168.75 0.8M
2022-12-09 158.76 171.70 142.61 165.30 4.3M
2022-12-08 156.73 160.76 154.78 157.60 0.3M
2022-12-07 155.27 159.26 147.38 154.41 0.4M
2022-12-06 149.66 153.44 146.73 153.01 0.5M
2022-12-05 142.28 147.25 136.79 146.14 0.2M
2022-12-02 139.54 142.28 136.79 140.24 0.2M
2022-12-01 137.77 140.76 134.74 139.13 0.2M
2022-11-30 141.19 142.75 133.80 135.09 0.2M
2022-11-29 139.99 142.78 136.29 139.70 0.1M
2022-11-28 141.69 141.69 134.96 138.17 0.2M
2022-11-25 134.77 139.42 132.80 138.53 0.6M
2022-11-24 134.80 134.80 129.90 132.79 0.3M
2022-11-23 124.61 128.54 123.81 128.54 0.1M
2022-11-22 118.57 122.41 113.83 122.41 0.2M
2022-11-21 124.40 124.40 115.94 116.59 0.2M
2022-11-18 128.81 128.81 121.08 122.01 0.1M
2022-11-17 129.80 131.78 125.83 126.74 0.2M
2022-11-16 132.76 132.76 127.36 129.74 0.1M
2022-11-15 129.90 135.79 127.41 129.17 0.3M
2022-11-14 136.77 137.58 126.91 129.82 0.5M
2022-11-11 134.80 136.96 130.80 133.58 0.1M
2022-11-10 136.61 136.80 131.30 132.97 0.1M
2022-11-09 135.68 141.79 134.81 136.61 0.3M
2022-11-07 139.39 141.45 132.03 135.68 0.6M
2022-11-04 146.78 146.78 138.44 138.44 0.3M
2022-11-03 138.05 146.40 135.00 145.72 0.5M
2022-11-02 138.49 143.11 137.29 139.43 0.2M
2022-11-01 148.67 148.67 140.79 141.52 0.2M
2022-10-31 153.24 156.63 145.58 145.97 0.3M
2022-10-28 157.85 162.24 152.03 153.24 0.1M
2022-10-27 153.97 162.65 150.81 157.85 0.4M
2022-10-25 168.64 168.64 158.74 158.74 0.2M
2022-10-24 172.14 174.34 165.35 167.10 0.1M
2022-10-21 166.75 172.74 164.95 169.01 0.4M
2022-10-20 161.75 165.75 157.66 164.69 0.2M
2022-10-19 159.76 166.34 155.86 158.29 0.2M
2022-10-18 158.76 160.06 155.03 158.43 0.2M
2022-10-17 162.25 163.75 154.07 156.06 0.1M
2022-10-14 158.76 161.26 156.54 159.09 0.2M
2022-10-13 159.76 159.76 154.82 156.05 0.1M
2022-10-12 154.77 157.56 148.77 155.35 0.1M
2022-10-11 158.25 159.46 150.87 154.64 0.1M
2022-10-10 159.75 159.75 152.87 155.62 0.1M
2022-10-07 159.66 162.15 155.77 158.82 0.3M
2022-10-06 158.56 158.56 154.67 157.38 0.5M
2022-10-04 149.17 152.24 144.98 152.24 0.5M
2022-10-03 144.98 147.28 141.78 144.99 0.2M
2022-09-30 148.26 148.26 137.46 142.14 0.1M
2022-09-29 147.28 149.67 141.05 143.47 0.2M
2022-09-28 142.28 146.78 138.30 144.01 0.3M
2022-09-27 145.28 145.28 137.39 141.89 0.2M
2022-09-26 137.29 141.69 132.40 139.63 0.4M
2022-09-23 142.68 142.68 135.30 137.29 0.2M
2022-09-22 140.57 142.27 138.10 138.87 0.1M
2022-09-21 145.28 145.28 138.79 139.58 0.0M
2022-09-20 139.79 143.75 136.39 142.08 0.1M
2022-09-19 138.77 141.79 133.02 138.47 0.1M
2022-09-16 143.78 143.79 135.81 137.88 0.3M
2022-09-15 147.78 150.74 141.39 142.95 0.1M
2022-09-14 144.79 147.27 142.28 145.40 0.1M
2022-09-13 146.18 148.28 144.88 145.68 0.1M
2022-09-12 144.78 146.68 142.98 144.48 0.2M
2022-09-09 140.79 146.08 139.99 143.46 0.2M
2022-09-08 143.58 143.58 136.79 140.00 0.2M
2022-09-07 137.89 142.73 131.33 139.12 0.4M
2022-09-06 137.29 139.76 131.00 135.94 0.5M
2022-09-05 145.74 146.58 136.92 137.72 0.4M
2022-09-02 145.36 149.27 137.36 143.01 0.8M
2022-09-01 145.68 152.64 141.79 143.12 0.3M
2022-08-30 150.59 150.59 143.78 145.81 1.4M
2022-08-29 134.20 143.42 131.30 143.42 0.3M
2022-08-26 133.10 136.59 132.70 136.59 0.3M
2022-08-25 128.30 130.09 125.38 130.09 0.6M
2022-08-24 120.82 127.25 120.82 123.90 0.6M
2022-08-23 121.82 132.16 120.02 121.77 3.9M
2022-08-22 128.30 128.31 117.65 125.87 0.3M
2022-08-19 131.30 131.30 121.52 123.74 0.4M
2022-08-18 129.70 132.54 124.81 127.91 0.8M
2022-08-17 126.23 126.23 123.81 126.23 0.6M
2022-08-16 112.94 120.22 112.94 120.22 0.7M
2022-08-12 114.02 118.32 108.35 114.50 0.3M
2022-08-11 112.35 115.32 108.95 113.83 0.2M
2022-08-10 121.02 121.02 111.84 112.35 0.9M
2022-08-08 117.73 117.73 113.73 117.73 2.4M
2022-08-05 107.34 112.12 107.34 112.12 0.2M
2022-08-04 104.84 106.84 97.15 106.79 0.4M
2022-08-03 106.84 106.84 99.85 102.23 1.0M
2022-08-02 101.75 101.75 96.91 101.75 1.4M
2022-08-01 94.85 98.56 92.86 96.91 2.6M
2022-07-29 92.66 93.87 88.85 93.87 0.1M
2022-07-28 89.06 89.40 87.82 89.40 0.0M
2022-07-27 83.87 85.15 83.07 85.15 0.0M
2022-07-26 77.18 81.09 76.41 81.09 0.0M
2022-07-25 77.38 78.55 76.98 77.23 0.0M
2022-07-22 78.68 78.98 76.29 76.89 0.0M
2022-07-21 72.09 78.27 72.09 77.86 0.0M
2022-07-20 75.29 76.37 74.09 75.67 0.0M
2022-07-19 77.28 78.55 73.59 74.75 0.0M
2022-07-18 77.21 81.08 76.59 77.46 0.0M
2022-07-15 78.56 81.38 76.09 79.39 0.0M
2022-07-14 77.38 80.88 77.38 78.56 0.0M
2022-07-13 80.78 81.47 75.79 78.90 0.0M
2022-07-12 76.38 81.06 74.39 77.59 0.0M
2022-07-11 72.19 78.68 72.19 77.20 0.0M
2022-07-08 76.88 76.89 74.89 75.41 0.0M
2022-07-07 79.08 79.08 74.99 75.57 0.0M
2022-07-06 75.90 78.68 75.90 76.40 0.0M
2022-07-05 75.39 79.37 75.39 76.57 0.0M
2022-07-04 75.86 77.87 73.60 75.95 0.0M
2022-07-01 76.18 76.18 73.49 75.86 0.0M
2022-06-30 75.09 76.86 72.89 76.23 0.0M
2022-06-29 78.44 79.86 75.39 76.38 0.0M
2022-06-28 79.88 79.88 75.94 77.17 0.0M
2022-06-27 76.67 78.55 75.14 78.55 0.0M
2022-06-24 73.89 76.67 72.39 74.81 0.0M
2022-06-23 76.68 76.68 73.09 74.79 0.0M
2022-06-22 76.38 76.38 71.29 74.29 0.0M
2022-06-21 74.39 74.89 73.09 74.88 0.0M
2022-06-20 76.68 76.68 73.39 73.39 0.0M
2022-06-17 79.08 79.08 74.89 75.09 0.0M
2022-06-16 75.88 78.64 73.59 75.32 0.0M
2022-06-15 72.77 76.28 72.77 74.89 0.1M
2022-06-14 70.89 73.55 68.27 72.79 0.0M
2022-06-13 68.09 73.52 68.09 70.05 0.0M
2022-06-10 70.50 72.37 70.39 71.59 0.0M
2022-06-09 73.09 73.09 70.19 70.94 0.0M
2022-06-08 72.29 73.26 70.39 71.07 0.0M
2022-06-07 70.09 72.83 69.12 70.08 0.0M
2022-06-06 73.55 73.55 71.10 71.75 0.0M
2022-06-03 75.58 75.58 72.89 73.11 0.0M
2022-06-02 75.39 76.68 71.51 74.81 0.0M
2022-06-01 69.10 74.28 68.60 73.82 0.0M
2022-05-31 70.39 72.09 67.62 70.75 0.0M
2022-05-30 76.38 76.38 70.35 70.73 0.0M
2022-05-27 76.77 77.75 73.09 74.05 0.0M
2022-05-26 73.54 74.89 70.41 74.28 0.0M
2022-05-25 75.39 75.39 71.46 72.10 0.0M
2022-05-24 77.37 77.37 71.25 73.88 0.0M
2022-05-23 75.39 77.38 74.01 74.89 0.0M
2022-05-20 79.88 81.27 76.38 76.98 0.0M
2022-05-19 80.20 80.70 75.09 78.47 0.0M
2022-05-18 79.65 79.65 76.08 78.63 0.0M
2022-05-17 74.69 75.86 70.51 75.86 0.0M
2022-05-16 68.80 72.26 68.80 72.26 0.0M
2022-05-13 71.89 71.89 65.91 68.82 0.0M
2022-05-12 72.29 72.29 68.40 69.13 0.0M
2022-05-11 72.97 74.38 69.88 71.66 0.0M
2022-05-10 74.99 76.28 72.97 72.97 0.0M
2022-05-09 75.88 77.18 72.20 76.81 0.0M
2022-05-06 78.83 78.83 74.81 75.40 0.0M
2022-05-05 80.58 80.58 75.39 78.20 0.0M
2022-05-04 79.03 82.42 76.88 79.15 0.0M
2022-05-02 78.98 82.34 78.87 80.64 0.0M
2022-04-29 81.38 83.27 78.88 80.35 0.0M
2022-04-28 82.38 82.38 79.88 80.15 0.0M
2022-04-27 83.55 83.55 80.38 82.21 0.0M
2022-04-26 86.37 86.37 80.10 82.95 0.0M
2022-04-25 85.47 87.87 79.98 82.31 0.0M
2022-04-22 87.03 87.03 83.47 83.77 0.0M
2022-04-21 85.38 87.17 82.77 83.20 0.0M
2022-04-20 83.87 87.37 83.87 84.97 0.0M
2022-04-19 87.87 87.87 84.47 85.65 0.0M
2022-04-18 81.80 85.90 78.99 84.41 0.0M
2022-04-13 77.88 83.32 77.88 81.82 0.0M
2022-04-12 77.68 83.87 77.68 80.62 0.0M
2022-04-11 79.93 81.88 74.55 80.43 0.0M
2022-04-08 77.39 79.88 77.38 78.37 0.0M
2022-04-07 80.87 80.87 75.69 78.13 0.0M
2022-04-06 78.44 78.44 73.15 78.04 0.0M
2022-04-05 75.38 75.38 72.29 74.71 0.0M
2022-04-04 75.29 75.29 72.44 73.07 0.0M
2022-04-01 73.48 75.58 72.30 73.82 0.0M
2022-03-31 70.87 72.79 70.40 72.04 0.1M
2022-03-30 70.79 71.78 68.40 69.84 0.0M
2022-03-29 70.81 72.88 70.40 71.05 0.0M
2022-03-28 74.35 75.08 70.31 70.67 0.0M
2022-03-25 71.00 73.73 70.85 71.51 0.0M
2022-03-24 71.00 73.87 70.94 72.52 0.0M
2022-03-23 70.64 72.88 70.64 72.50 0.0M
2022-03-22 70.40 73.18 70.19 70.58 0.0M
2022-03-21 71.39 73.89 68.60 70.96 0.0M
2022-03-17 68.67 73.66 68.67 71.39 0.0M
2022-03-16 74.27 74.27 70.40 70.94 0.0M
2022-03-15 72.39 72.39 69.40 70.74 0.0M
2022-03-14 67.60 69.88 67.60 69.67 0.0M
2022-03-11 67.61 68.62 66.16 67.70 0.0M
2022-03-10 67.76 68.59 65.80 67.50 0.0M
2022-03-09 69.84 70.28 63.93 65.35 0.1M
2022-03-08 69.89 69.89 64.98 67.29 0.0M
2022-03-07 71.64 71.64 68.10 68.39 0.0M
2022-03-04 75.13 75.39 71.02 71.64 0.0M
2022-03-03 76.54 76.54 70.91 74.76 0.0M
2022-03-02 74.48 74.48 71.50 73.96 0.0M
2022-02-28 77.03 77.03 70.15 73.61 0.0M
2022-02-25 72.89 73.36 69.89 73.36 0.0M
2022-02-24 71.56 72.49 69.42 69.87 0.0M
2022-02-23 76.73 76.73 71.00 73.07 0.0M
2022-02-22 71.52 75.69 70.04 73.08 0.0M
2022-02-21 79.76 79.76 72.39 73.73 0.0M
2022-02-18 81.27 81.27 75.79 75.98 0.0M
2022-02-17 78.88 82.86 75.49 77.92 0.0M
2022-02-16 79.38 82.57 79.28 79.44 0.0M
2022-02-15 79.38 82.67 76.08 78.99 0.0M
2022-02-14 78.01 80.88 78.00 78.88 0.0M
2022-02-11 80.78 87.87 80.56 82.10 0.0M
2022-02-10 82.55 84.98 77.60 84.80 0.0M
2022-02-09 85.85 85.85 79.98 80.93 0.0M
2022-02-08 88.87 92.54 83.87 84.17 0.0M
2022-02-07 88.14 88.14 88.13 88.14 0.0M
2022-02-04 82.38 84.87 76.88 83.95 0.0M
2022-02-03 82.38 82.38 78.88 80.87 0.0M
2022-02-02 78.51 82.28 78.48 80.12 0.0M
2022-02-01 84.87 84.87 77.98 80.10 0.0M
2022-01-31 81.88 87.57 81.07 82.04 0.1M
2022-01-28 84.81 86.21 83.37 85.34 0.1M
2022-01-27 81.78 82.11 74.39 82.11 0.1M
2022-01-25 70.98 78.45 70.98 78.20 0.0M
2022-01-24 75.09 78.46 74.71 74.71 0.0M
2022-01-21 85.37 85.37 78.46 78.64 0.0M
2022-01-20 81.57 88.38 81.57 82.58 0.0M
2022-01-19 90.14 90.86 83.95 84.57 0.0M
2022-01-18 97.67 97.67 88.37 88.37 0.2M
2022-01-17 89.86 93.02 89.86 93.02 0.1M
2022-01-14 88.37 88.59 81.88 88.59 0.0M
2022-01-13 83.87 84.37 77.13 84.37 0.0M
2022-01-12 80.36 80.36 72.79 80.36 0.1M
2022-01-11 76.53 76.53 76.53 76.53 0.0M
2022-01-10 72.89 72.89 72.89 72.89 0.0M
2022-01-07 69.42 69.42 69.42 69.42 0.0M
2022-01-06 64.75 66.11 61.51 66.11 0.0M
2022-01-05 63.48 64.80 61.17 62.97 0.0M
2022-01-04 64.90 64.90 59.76 63.47 0.0M
2022-01-03 63.00 64.80 60.07 62.91 0.0M