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
2023-12-29 356.46 358.46 345.69 347.16 2.5M
2023-12-28 360.45 366.86 350.78 358.29 0.1M
2023-12-27 364.43 364.43 355.11 359.66 0.1M
2023-12-26 353.23 369.44 349.47 364.83 0.1M
2023-12-22 353.16 359.46 351.59 356.02 0.0M
2023-12-21 346.47 359.46 341.92 358.80 0.1M
2023-12-20 359.45 359.46 340.08 345.93 0.1M
2023-12-19 359.46 362.25 352.60 355.59 0.0M
2023-12-18 364.45 364.45 352.27 356.24 0.0M
2023-12-15 369.94 369.94 350.00 354.47 0.1M
2023-12-14 373.30 373.42 349.47 362.75 0.2M
2023-12-13 356.46 368.44 350.17 364.01 0.5M
2023-12-12 359.57 362.45 344.48 353.99 0.2M
2023-12-11 334.49 360.45 329.50 359.57 1.2M
2023-12-08 335.48 335.49 326.51 327.46 0.1M
2023-12-07 337.61 337.61 326.51 329.12 0.1M
2023-12-06 332.10 338.19 328.50 330.66 0.1M
2023-12-05 344.42 346.96 325.02 332.15 0.1M
2023-12-04 336.19 337.89 329.50 335.69 0.1M
2023-12-01 321.01 335.39 317.02 332.58 0.2M
2023-11-30 310.73 323.51 306.25 320.09 0.1M
2023-11-29 293.67 314.02 293.67 304.51 0.1M
2023-11-28 301.54 308.52 290.56 293.61 0.1M
2023-11-24 309.33 313.33 299.55 304.21 0.0M
2023-11-23 319.48 321.00 306.14 309.09 0.1M
2023-11-22 320.51 326.51 312.23 317.22 0.0M
2023-11-21 319.52 325.51 311.63 319.45 0.1M
2023-11-20 305.54 322.41 302.54 317.12 0.1M
2023-11-17 301.54 308.53 294.82 304.51 0.1M
2023-11-16 294.75 302.04 290.06 298.79 0.1M
2023-11-15 299.55 299.55 290.49 294.10 0.1M
2023-11-13 299.55 299.55 291.19 294.47 0.1M
2023-11-12 290.06 304.34 290.06 295.47 0.1M
2023-11-10 287.56 287.56 282.27 285.97 0.1M
2023-11-09 289.43 289.43 274.58 282.27 0.1M
2023-11-08 264.87 286.57 260.94 281.25 0.2M
2023-11-07 256.91 261.60 251.32 257.90 0.1M
2023-11-06 234.34 259.61 230.65 250.21 0.4M
2023-11-03 270.59 276.88 226.76 240.51 0.4M
2023-11-02 278.48 279.07 266.25 274.40 0.1M
2023-11-01 279.47 279.47 272.49 273.55 0.0M
2023-10-31 277.37 278.58 271.40 274.85 0.1M
2023-10-30 273.08 274.58 267.59 272.85 0.1M
2023-10-27 265.60 273.49 260.29 268.34 0.1M
2023-10-26 260.11 265.62 247.13 262.93 0.1M
2023-10-25 263.39 263.39 249.72 258.73 0.2M
2023-10-23 272.09 274.28 257.61 259.65 0.1M
2023-10-20 278.38 278.38 263.60 268.31 0.1M
2023-10-19 273.09 277.07 264.60 270.06 0.1M
2023-10-18 264.60 274.08 259.66 272.40 0.4M
2023-10-17 278.57 278.57 257.61 259.51 2.1M
2023-10-16 279.57 281.10 267.97 271.27 0.1M
2023-10-13 274.78 276.88 269.59 275.27 0.0M
2023-10-12 287.36 287.36 264.60 271.12 0.0M
2023-10-11 273.98 277.08 269.71 275.99 0.1M
2023-10-10 262.24 273.51 258.31 268.23 0.2M
2023-10-09 257.61 258.28 242.90 257.92 0.1M
2023-10-06 254.61 258.31 250.27 257.64 0.1M
2023-10-05 256.59 256.59 249.62 252.55 0.0M
2023-10-04 254.51 256.30 246.25 250.50 0.1M
2023-10-03 234.64 257.91 234.64 252.71 0.4M
2023-09-29 228.10 240.58 222.17 237.87 0.2M
2023-09-28 225.45 228.15 217.67 223.65 0.1M
2023-09-27 224.66 227.65 223.93 225.05 0.0M
2023-09-26 227.79 227.79 223.66 225.49 0.3M
2023-09-25 227.85 227.85 221.68 226.02 0.0M
2023-09-22 223.92 226.43 217.67 224.70 0.1M
2023-09-21 227.66 231.30 222.16 223.70 0.1M
2023-09-20 226.66 233.65 222.03 226.79 0.1M
2023-09-18 227.36 229.15 224.67 228.38 0.2M
2023-09-15 240.63 240.63 215.17 222.77 9.3M
2023-09-14 231.28 239.64 228.15 236.22 0.1M
2023-09-13 229.66 234.15 226.66 231.28 0.2M
2023-09-12 236.64 236.64 220.27 228.68 0.1M
2023-09-11 232.15 236.64 223.98 234.20 0.1M
2023-09-08 233.15 234.54 230.20 232.20 0.1M
2023-09-07 243.61 243.61 233.15 234.06 0.1M
2023-09-06 244.62 245.05 234.89 238.93 0.1M
2023-09-05 247.43 247.62 239.74 241.01 0.1M
2023-09-04 249.12 249.12 238.49 245.03 0.1M
2023-09-01 248.72 249.12 242.13 248.06 0.1M
2023-08-31 241.63 248.22 240.64 246.86 0.1M
2023-08-30 239.64 241.63 236.84 240.13 0.1M
2023-08-29 237.04 238.64 231.90 237.75 0.1M
2023-08-28 224.66 236.04 221.88 232.70 0.1M
2023-08-25 229.65 236.63 224.66 227.14 0.1M
2023-08-24 237.61 239.44 227.96 229.75 0.4M
2023-08-23 231.24 234.54 228.81 233.61 0.0M
2023-08-22 228.65 232.51 224.66 226.84 0.1M
2023-08-21 230.15 232.14 225.89 229.51 0.1M
2023-08-18 233.65 238.78 224.79 229.77 0.1M
2023-08-17 234.15 242.10 232.65 234.31 0.1M
2023-08-16 234.85 242.43 233.65 234.87 0.1M
2023-08-14 229.66 238.64 222.86 237.19 0.1M
2023-08-11 238.63 239.62 222.86 230.92 0.1M
2023-08-10 238.74 248.51 233.65 235.75 0.1M
2023-08-09 244.63 245.13 237.44 239.33 0.1M
2023-08-08 248.41 248.41 235.64 240.27 0.1M
2023-08-07 246.14 253.50 242.73 245.18 0.1M
2023-08-04 252.11 254.11 243.21 246.14 0.1M
2023-08-03 253.80 254.61 233.65 246.49 0.2M
2023-08-02 243.13 267.39 243.13 253.80 0.6M
2023-08-01 237.64 244.68 235.75 238.50 0.2M
2023-07-31 218.68 237.04 215.18 234.69 0.2M
2023-07-28 223.66 223.66 214.68 218.58 0.1M
2023-07-27 225.65 228.14 216.18 221.47 0.1M
2023-07-26 226.65 228.35 217.17 221.18 0.1M
2023-07-25 220.17 229.65 215.78 224.49 0.2M
2023-07-24 234.64 246.13 215.97 220.32 0.7M
2023-07-21 200.70 233.65 194.71 219.16 0.6M
2023-07-20 204.66 204.66 196.31 198.52 0.1M
2023-07-19 197.69 201.59 196.32 200.66 0.1M
2023-07-18 193.71 196.69 189.71 195.59 0.2M
2023-07-17 189.70 189.70 185.84 188.83 0.1M
2023-07-14 191.71 194.51 184.22 186.15 0.1M
2023-07-13 183.71 190.41 179.72 187.93 0.1M
2023-07-12 187.22 187.22 179.83 180.91 0.1M
2023-07-11 187.22 187.22 180.63 184.36 0.2M
2023-07-10 163.75 183.72 161.77 179.88 0.4M
2023-07-07 166.55 166.55 161.75 163.45 0.1M
2023-07-06 162.75 164.25 161.28 163.28 0.2M
2023-07-05 164.25 164.25 161.26 162.75 0.1M
2023-07-04 160.56 167.45 160.56 162.05 0.1M
2023-07-03 162.25 164.75 159.31 160.51 0.2M
2023-06-30 168.60 177.24 150.93 161.68 3.4M
2023-06-28 168.05 169.72 166.14 166.90 0.1M
2023-06-27 167.13 169.72 163.75 165.25 0.2M
2023-06-26 156.76 167.25 152.11 164.74 0.3M
2023-06-23 156.26 156.26 151.30 154.90 0.1M
2023-06-22 153.42 156.26 151.27 153.85 0.0M
2023-06-21 157.76 159.65 152.59 153.49 0.1M
2023-06-20 161.76 164.19 151.15 156.82 0.2M
2023-06-19 148.18 161.76 143.99 156.02 0.6M
2023-06-16 138.29 145.96 138.29 142.41 0.3M
2023-06-15 133.93 142.76 133.93 136.98 1.6M
2023-06-14 132.10 137.59 130.80 136.50 0.1M
2023-06-13 132.48 132.48 129.75 130.47 0.1M
2023-06-12 131.80 134.05 125.31 131.47 0.1M
2023-06-09 133.66 134.80 132.00 132.72 0.1M
2023-06-08 137.79 137.79 131.80 133.66 0.1M
2023-06-07 137.29 137.29 135.32 135.75 0.1M
2023-06-06 138.17 138.17 134.20 136.66 0.0M
2023-06-05 138.29 138.69 134.80 136.14 0.1M
2023-06-02 139.52 139.52 134.00 136.41 0.1M
2023-06-01 137.60 139.68 137.29 137.47 0.1M
2023-05-31 140.51 142.06 137.30 139.18 0.0M
2023-05-30 142.78 142.78 139.29 140.51 0.0M
2023-05-29 134.60 143.00 133.00 141.57 0.1M
2023-05-26 136.41 140.18 131.80 134.64 0.1M
2023-05-25 139.68 139.68 134.80 136.74 0.0M
2023-05-24 137.79 141.69 137.29 138.14 0.0M
2023-05-23 137.29 141.18 137.29 140.13 0.0M
2023-05-22 139.89 141.26 134.34 136.65 0.2M
2023-05-19 144.76 146.27 143.30 144.20 0.0M
2023-05-18 145.76 147.26 142.88 144.73 0.0M
2023-05-17 142.29 144.46 142.29 143.27 0.1M
2023-05-16 144.78 144.78 142.28 142.40 0.0M
2023-05-15 140.00 142.77 140.00 142.56 0.0M
2023-05-12 140.00 142.28 135.01 141.88 0.1M
2023-05-11 141.79 142.88 138.99 140.00 0.0M
2023-05-10 142.29 142.79 140.99 141.46 0.0M
2023-05-09 144.28 144.28 140.99 141.59 0.1M
2023-05-08 144.78 144.78 140.99 142.90 0.0M
2023-05-05 139.79 142.78 137.80 142.31 0.1M
2023-05-04 139.79 141.76 139.01 140.66 0.0M
2023-05-03 143.12 143.12 139.79 140.37 0.0M
2023-05-02 145.28 145.28 139.53 141.64 0.1M
2023-04-28 144.38 144.38 138.91 143.37 0.1M
2023-04-27 143.68 145.67 141.71 142.83 0.0M
2023-04-26 144.18 145.77 139.31 141.19 0.1M
2023-04-25 147.77 149.26 141.39 142.90 0.1M
2023-04-24 147.68 150.76 139.90 146.88 0.1M
2023-04-21 144.66 152.27 141.00 146.93 0.4M
2023-04-20 143.78 144.78 140.90 142.51 0.1M
2023-04-19 142.18 144.13 140.30 142.39 0.2M
2023-04-18 136.77 144.18 135.03 140.57 0.3M
2023-04-17 139.89 142.68 124.98 134.16 0.7M
2023-04-13 163.28 164.55 134.80 142.28 0.8M
2023-04-12 165.25 167.55 163.25 164.11 0.0M
2023-04-11 166.53 167.74 162.25 164.35 0.1M
2023-04-10 164.53 168.74 160.99 162.87 0.1M
2023-04-06 155.76 165.75 152.87 164.53 0.1M
2023-04-05 153.77 156.56 153.76 155.04 0.0M
2023-04-03 154.77 156.64 151.37 154.25 0.0M
2023-03-31 153.75 155.69 149.27 154.44 0.1M
2023-03-29 154.57 159.66 150.27 151.81 0.2M
2023-03-28 164.65 164.65 150.97 153.88 0.0M
2023-03-27 151.17 156.26 150.57 154.50 0.1M
2023-03-24 153.77 154.77 149.77 151.35 0.0M
2023-03-23 156.76 158.75 152.75 153.52 0.0M
2023-03-22 155.76 158.76 153.38 154.81 0.0M
2023-03-21 150.77 155.76 148.81 155.17 0.2M
2023-03-20 151.77 153.16 142.78 147.71 0.0M
2023-03-17 155.26 156.90 147.78 149.53 0.0M
2023-03-16 149.47 152.17 145.76 150.04 0.0M
2023-03-15 152.76 159.73 149.28 150.05 0.0M
2023-03-14 151.24 153.76 147.01 150.33 0.1M
2023-03-13 155.76 155.76 146.02 150.55 0.0M
2023-03-10 156.65 156.65 151.88 153.82 0.0M
2023-03-09 155.26 158.26 152.91 154.71 0.0M
2023-03-08 154.76 154.76 149.83 153.20 0.0M
2023-03-06 154.27 156.86 151.80 155.14 0.1M
2023-03-03 153.77 155.76 151.77 152.70 0.0M
2023-03-02 155.26 157.26 149.77 153.65 0.0M
2023-03-01 143.78 157.14 142.28 155.17 0.1M
2023-02-28 142.08 145.28 140.76 141.93 0.0M
2023-02-27 143.78 145.08 141.29 142.30 0.0M
2023-02-24 143.78 147.67 141.29 143.34 0.0M
2023-02-23 144.77 144.77 139.92 142.42 0.0M
2023-02-22 149.77 149.77 142.38 142.84 0.1M
2023-02-21 143.09 149.77 143.09 148.74 0.0M
2023-02-20 144.78 147.75 139.77 147.08 0.1M
2023-02-17 142.68 145.77 141.74 143.28 0.0M
2023-02-16 137.89 146.74 137.89 142.10 0.7M
2023-02-15 137.30 140.79 133.90 137.84 0.0M
2023-02-14 144.78 144.78 136.74 137.59 0.1M
2023-02-13 142.28 147.75 140.31 142.50 0.0M
2023-02-10 148.47 148.47 142.28 142.80 0.0M
2023-02-09 141.89 152.77 141.89 145.60 0.1M
2023-02-08 143.68 143.68 141.49 142.57 0.0M
2023-02-07 139.59 142.18 137.40 141.21 0.0M
2023-02-06 140.79 142.28 138.80 139.58 0.0M
2023-02-03 138.90 142.29 137.74 140.51 0.1M
2023-02-02 137.79 142.78 137.38 139.75 0.1M
2023-02-01 142.78 142.78 135.63 137.08 0.1M
2023-01-31 140.49 141.79 138.79 140.41 0.1M
2023-01-30 142.66 142.66 137.76 139.59 0.1M
2023-01-27 141.79 143.78 132.32 141.05 0.2M
2023-01-25 149.77 151.75 139.41 140.28 0.3M
2023-01-24 151.37 154.27 148.77 149.63 0.1M
2023-01-23 151.67 152.96 147.89 151.27 0.1M
2023-01-20 151.15 151.77 147.28 148.61 0.1M
2023-01-19 151.35 151.35 147.28 149.75 0.0M
2023-01-18 151.55 152.27 147.80 149.26 0.1M
2023-01-17 152.25 152.25 146.89 148.31 0.1M
2023-01-16 156.26 159.73 148.91 150.30 0.1M
2023-01-13 154.77 158.75 151.79 156.15 0.0M
2023-01-12 152.62 159.26 149.90 154.11 0.1M
2023-01-11 150.77 152.27 147.38 151.77 0.0M
2023-01-10 151.72 152.67 147.78 149.11 0.1M
2023-01-09 152.27 152.27 146.90 150.01 0.0M
2023-01-06 151.77 151.77 146.28 147.40 0.1M
2023-01-05 149.27 153.74 144.78 150.11 0.0M
2023-01-04 153.75 153.75 147.80 149.37 0.1M
2023-01-03 152.77 155.26 149.77 151.31 0.0M
2023-01-02 154.74 155.57 152.27 153.54 0.0M