Aditya Vision

ADIV
🏛️ india →
559.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 446.55 446.55 446.55 446.55 0.1K
09:15 446.20 448.65 444.00 445.05 1.1K
09:16 445.95 445.95 443.70 443.70 0.1K
09:17 444.15 445.85 443.25 443.25 0.2K
09:18 444.30 444.55 444.00 444.00 0.1K
09:19 443.65 444.50 443.40 443.40 0.0K
09:20 443.75 443.85 443.75 443.85 0.0K
09:21 443.85 443.95 442.55 443.25 0.2K
09:22 443.75 443.95 443.60 443.95 0.3K
09:23 444.00 444.00 444.00 444.00 0.1K
09:24 444.15 444.40 444.15 444.30 0.2K
09:25 444.30 444.30 442.55 443.10 0.1K
09:26 443.10 443.80 443.10 443.55 0.0K
09:27 444.30 444.80 444.05 444.05 0.4K
09:28 444.10 444.75 444.00 444.75 0.1K
09:29 444.75 444.95 444.75 444.85 0.2K
09:30 444.50 444.55 444.50 444.55 0.1K
09:31 444.75 444.95 444.05 444.05 0.0K
09:32 444.85 444.85 444.05 444.15 0.0K
09:33 444.00 444.25 444.00 444.25 0.0K
09:34 443.45 443.95 443.45 443.95 0.0K
09:35 444.00 444.00 443.80 443.80 0.0K
09:36 443.45 443.45 443.45 443.45 0.0K
09:37 444.05 446.25 444.05 446.25 5.0K
09:38 446.00 447.00 446.00 446.25 3.3K
09:39 447.10 447.20 446.95 447.20 0.3K
09:40 447.25 447.45 446.80 447.40 0.5K
09:41 447.40 447.40 447.40 447.40 0.0K
09:42 447.40 447.45 446.80 446.80 0.0K
09:43 446.80 446.80 446.80 446.80 0.0K
09:44 446.00 446.00 446.00 446.00 0.8K
09:46 446.00 446.00 446.00 446.00 0.6K
09:47 447.00 447.00 447.00 447.00 0.1K
09:48 447.20 447.20 447.20 447.20 5.3K
09:49 448.25 448.40 448.00 448.40 5.2K
09:50 448.70 448.70 448.55 448.65 0.1K
09:51 448.55 448.70 448.55 448.70 0.2K
09:53 448.05 448.05 448.00 448.00 2.3K
09:54 448.75 449.20 448.75 449.20 0.2K
09:55 449.20 449.45 449.20 449.45 1.2K
09:56 449.50 450.00 449.45 449.45 0.7K
09:57 449.70 449.70 449.70 449.70 0.0K
09:58 449.00 449.05 448.05 448.05 0.5K
09:59 448.15 448.15 448.15 448.15 0.2K
10:00 448.35 448.35 448.35 448.35 0.0K
10:02 449.25 449.25 449.25 449.25 0.0K
10:03 448.65 448.65 448.25 448.45 0.1K
10:04 448.35 448.35 448.35 448.35 0.0K
10:05 448.00 449.15 448.00 448.60 1.9K
10:06 448.60 448.60 448.60 448.60 0.1K
10:07 448.05 448.05 448.00 448.00 1.0K
10:08 448.75 448.75 448.75 448.75 0.7K
10:09 448.95 448.95 448.75 448.75 0.1K
10:10 448.75 448.75 447.00 447.00 3.5K
10:11 447.80 448.05 447.80 448.05 1.2K
10:12 448.05 448.05 448.05 448.05 0.0K
10:13 448.05 448.05 448.05 448.05 0.1K
10:14 448.05 448.55 448.00 448.55 5.6K
10:15 448.55 448.80 448.00 448.80 1.1K
10:16 449.00 449.00 449.00 449.00 0.5K
10:19 448.05 448.05 448.05 448.05 0.0K
10:20 448.00 449.00 448.00 448.20 16.4K
10:21 448.35 448.35 448.35 448.35 0.0K
10:22 448.40 448.70 448.40 448.70 0.2K
10:23 448.75 448.75 448.75 448.75 0.3K
10:24 449.00 449.00 449.00 449.00 0.3K
10:26 448.50 448.95 448.50 448.95 1.1K
10:27 448.80 448.80 448.80 448.80 0.0K
10:29 448.50 449.20 448.50 449.20 0.2K
10:30 448.55 449.95 448.55 449.95 0.6K
10:31 449.95 449.95 449.95 449.95 0.1K
10:32 449.95 449.95 449.95 449.95 0.3K
10:33 450.00 450.45 450.00 450.45 5.2K
10:34 450.25 450.70 450.25 450.70 0.2K
10:35 450.85 450.95 450.70 450.95 0.3K
10:36 450.80 451.45 450.80 451.45 0.5K
10:37 451.45 451.45 451.45 451.45 0.1K
10:38 451.45 451.70 451.45 451.70 0.6K
10:39 451.70 451.70 451.65 451.70 0.1K
10:41 451.70 451.70 451.70 451.70 0.0K
10:43 451.70 451.70 451.70 451.70 0.1K
10:44 451.30 451.50 451.00 451.50 0.3K
10:46 451.65 451.65 451.65 451.65 0.0K
10:50 451.65 451.65 451.65 451.65 0.0K
10:52 451.60 451.60 451.60 451.60 0.1K
10:53 451.60 451.60 451.60 451.60 0.5K
10:55 451.05 451.65 451.05 451.65 0.0K
10:56 451.10 451.10 451.10 451.10 0.0K
10:57 451.05 451.70 451.05 451.70 0.4K
10:58 451.65 451.65 451.15 451.15 0.1K
11:00 451.55 451.75 451.55 451.75 0.3K
11:01 451.70 451.70 451.70 451.70 0.0K
11:03 451.70 451.70 451.70 451.70 0.0K
11:06 451.45 451.45 451.45 451.45 0.0K
11:07 451.40 451.40 451.40 451.40 0.0K
11:13 451.00 451.20 451.00 451.00 0.7K
11:14 450.50 450.50 450.50 450.50 0.0K
11:15 450.25 450.25 450.25 450.25 0.1K
11:16 450.55 450.55 450.55 450.55 0.0K
11:18 450.50 450.50 450.50 450.50 0.1K
11:19 450.40 450.40 450.35 450.35 0.2K
11:21 450.40 450.40 450.40 450.40 0.1K
11:25 451.05 451.35 451.05 451.35 0.0K
11:30 451.40 451.40 451.40 451.40 0.0K
11:31 451.60 451.60 451.60 451.60 0.4K
11:34 451.10 451.10 451.10 451.10 0.1K
11:36 451.00 451.00 451.00 451.00 0.0K
11:37 451.55 451.55 451.55 451.55 0.0K
11:39 451.55 451.55 451.55 451.55 0.0K
11:41 451.50 451.50 451.50 451.50 0.0K
11:42 451.50 451.50 451.50 451.50 0.5K
11:43 451.50 451.50 451.50 451.50 0.0K
11:46 450.65 450.65 450.65 450.65 0.0K
11:49 450.70 450.70 450.70 450.70 0.0K
11:50 451.55 451.65 451.55 451.65 0.6K
11:57 451.55 451.55 451.55 451.55 0.0K
11:58 450.85 450.85 450.85 450.85 0.0K
12:03 451.55 451.55 451.55 451.55 1.0K
12:04 450.25 450.25 450.25 450.25 0.2K
12:09 451.45 451.45 451.45 451.45 0.1K
12:10 451.50 451.50 451.50 451.50 0.0K
12:11 451.45 451.45 451.45 451.45 0.0K
12:13 450.75 450.75 450.75 450.75 0.0K
12:15 451.45 451.45 451.45 451.45 0.0K
12:18 451.45 451.45 451.45 451.45 0.0K
12:19 450.55 450.55 450.55 450.55 0.1K
12:21 450.65 450.65 450.65 450.65 0.0K
12:22 451.60 452.20 451.60 452.20 1.0K
12:23 450.75 450.75 450.75 450.75 0.2K
12:27 450.00 450.00 448.50 448.50 2.4K
12:28 448.15 450.55 448.15 450.55 0.1K
12:31 451.60 451.60 451.60 451.60 0.0K
12:32 451.25 451.25 451.25 451.25 0.0K
12:34 450.55 450.55 450.55 450.55 0.0K
12:35 452.00 452.10 451.65 452.10 3.5K
12:36 452.05 452.25 452.00 452.00 10.6K
12:37 452.00 452.20 451.95 451.95 1.4K
12:38 452.75 453.00 452.55 453.00 1.2K
12:40 453.20 453.70 453.20 453.70 1.2K
12:41 453.50 453.50 453.50 453.50 0.1K
12:43 453.50 453.50 453.50 453.50 0.0K
12:44 453.50 453.50 453.50 453.50 0.0K
12:46 453.50 453.50 453.50 453.50 0.0K
12:50 453.50 453.50 453.50 453.50 0.0K
12:51 453.50 453.95 453.50 453.95 0.7K
12:52 453.95 454.15 453.80 454.15 2.4K
12:53 454.15 454.20 454.15 454.20 0.5K
12:54 454.20 454.20 454.15 454.20 0.2K
12:55 454.20 454.20 454.15 454.15 0.2K
12:56 454.15 454.45 454.10 454.40 0.4K
12:57 454.35 454.45 454.25 454.45 0.3K
12:58 454.50 454.70 454.40 454.50 0.0K
12:59 454.55 454.65 454.45 454.65 0.1K
13:00 454.65 454.65 454.45 454.45 2.6K
13:01 454.45 454.75 454.45 454.70 0.0K
13:02 454.45 454.70 454.45 454.70 0.1K
13:03 454.75 454.90 454.60 454.90 0.5K
13:04 454.80 454.95 454.80 454.80 0.1K
13:05 455.00 455.00 454.95 455.00 0.0K
13:06 454.90 454.95 454.75 454.85 0.1K
13:07 454.85 454.85 454.70 454.75 0.0K
13:08 454.75 454.75 454.75 454.75 0.0K
13:09 454.75 454.90 454.70 454.90 0.6K
13:10 454.85 454.90 454.50 454.50 0.0K
13:12 454.35 455.15 454.35 454.85 1.7K
13:13 454.95 454.95 454.80 454.85 0.5K
13:14 454.80 455.25 454.50 455.25 0.5K
13:17 454.50 454.50 454.50 454.50 0.0K
13:18 454.55 455.20 454.55 455.20 0.0K
13:19 454.65 455.20 454.65 455.20 0.0K
13:20 455.20 455.20 455.20 455.20 0.0K
13:23 455.00 455.00 455.00 455.00 0.0K
13:24 454.85 454.95 454.85 454.85 0.0K
13:25 454.90 454.95 454.40 454.45 0.4K
13:26 454.60 455.00 454.35 455.00 0.5K
13:28 455.00 455.10 455.00 455.10 0.4K
13:29 455.10 455.10 455.10 455.10 0.0K
13:31 455.25 455.25 455.25 455.25 0.0K
13:32 455.30 455.30 455.30 455.30 0.0K
13:33 455.50 455.50 455.50 455.50 0.1K
13:34 455.45 455.45 455.45 455.45 0.1K
13:35 455.50 455.70 455.30 455.70 1.0K
13:36 455.70 455.70 455.70 455.70 0.1K
13:37 455.70 455.70 455.70 455.70 0.1K
13:38 455.70 456.10 455.55 456.10 0.5K
13:39 456.05 456.05 455.95 455.95 0.3K
13:40 455.70 455.70 455.70 455.70 0.0K
13:41 455.65 455.65 455.65 455.65 0.1K
13:43 456.20 456.20 456.20 456.20 0.0K
13:44 455.65 455.95 455.65 455.95 0.0K
13:45 455.95 455.95 455.95 455.95 0.0K
13:46 455.60 455.60 455.60 455.60 0.0K
13:48 456.05 456.20 455.95 456.20 0.1K
13:49 455.95 455.95 455.95 455.95 0.0K
13:50 455.95 455.95 455.95 455.95 0.0K
13:53 456.00 456.00 455.80 455.80 0.1K
13:54 455.80 455.80 455.80 455.80 0.0K
13:55 455.80 455.80 455.80 455.80 0.0K
13:56 455.75 455.80 455.75 455.80 0.3K
13:57 455.85 455.85 455.85 455.85 0.0K
13:58 456.30 456.30 456.30 456.30 0.0K
14:00 456.25 456.25 456.10 456.10 0.1K
14:01 456.25 456.25 456.25 456.25 0.0K
14:03 456.40 456.70 456.40 456.70 0.8K
14:04 456.70 456.70 456.45 456.70 0.4K
14:05 456.70 456.70 456.70 456.70 0.1K
14:06 456.70 456.95 456.70 456.90 0.9K
14:07 456.90 456.95 456.90 456.95 0.1K
14:08 456.95 456.95 456.20 456.20 1.2K
14:09 457.00 457.50 457.00 457.50 0.9K
14:10 458.00 458.00 457.50 457.95 0.5K
14:11 457.50 457.55 457.50 457.55 0.1K
14:12 450.00 450.00 448.90 448.90 30.3K
14:13 449.85 449.90 449.85 449.90 2.9K
14:14 449.95 449.95 449.95 449.95 8.5K
14:15 448.70 448.70 438.10 438.10 17.0K
14:16 437.60 439.90 415.95 422.20 48.2K
14:17 426.95 434.80 424.65 432.95 7.9K
14:18 433.00 435.70 432.25 435.70 2.3K
14:19 436.85 438.95 436.75 437.95 3.4K
14:20 437.80 437.80 434.95 435.00 3.5K
14:21 434.95 436.20 422.25 425.80 43.9K
14:22 427.95 429.90 427.90 428.95 3.0K
14:23 428.80 431.10 427.90 431.10 1.0K
14:24 431.05 432.05 430.40 432.05 0.7K
14:25 432.00 432.95 431.45 432.90 2.2K
14:26 432.90 433.70 432.55 433.65 0.4K
14:27 433.65 435.00 433.40 435.00 1.4K
14:28 435.00 435.50 435.00 435.50 0.4K
14:29 436.25 436.75 436.20 436.70 0.7K
14:30 437.00 437.40 437.00 437.00 0.6K
14:31 437.40 437.40 436.95 437.40 0.3K
14:32 437.45 437.45 437.45 437.45 0.0K
14:33 437.40 437.40 437.30 437.30 0.0K
14:34 437.50 438.15 437.50 437.90 0.3K
14:35 438.00 438.05 438.00 438.00 0.5K
14:36 438.05 438.55 438.05 438.55 0.0K
14:37 438.05 438.05 438.05 438.05 0.1K
14:38 438.05 438.05 437.75 438.00 0.8K
14:39 437.95 438.75 437.95 438.05 2.0K
14:40 438.00 438.05 438.00 438.00 0.2K
14:41 437.65 438.60 437.65 438.15 0.1K
14:42 437.95 438.45 437.80 438.45 0.4K
14:43 438.00 439.65 438.00 439.65 0.4K
14:44 439.75 440.00 439.75 440.00 3.4K
14:45 440.00 440.25 440.00 440.05 0.1K
14:46 440.05 440.20 440.00 440.20 2.4K
14:47 439.85 440.25 439.85 440.25 0.6K
14:48 439.80 440.30 439.80 440.00 0.4K
14:49 440.05 440.40 440.05 440.05 0.1K
14:50 440.00 440.05 440.00 440.00 1.5K
14:51 440.25 440.40 439.75 440.00 6.2K
14:52 440.00 440.00 440.00 440.00 0.0K
14:53 440.00 440.00 440.00 440.00 0.1K
14:54 440.00 440.60 439.70 440.60 12.1K
14:55 440.60 440.60 437.75 438.05 6.1K
14:56 439.15 440.20 439.15 440.00 4.2K
14:57 440.00 440.00 439.00 439.00 10.4K
14:58 439.80 439.85 439.80 439.85 0.0K
14:59 439.85 439.85 439.80 439.80 0.0K
15:00 439.15 439.65 437.75 437.80 9.4K
15:01 437.85 437.85 437.00 437.00 0.3K
15:02 437.00 437.75 437.00 437.75 0.2K
15:03 437.85 437.85 437.85 437.85 0.0K
15:04 437.85 437.90 437.85 437.90 0.1K
15:05 437.25 438.10 437.25 438.10 0.1K
15:06 438.15 438.50 437.90 438.50 0.6K
15:07 437.95 438.00 437.85 438.00 0.1K
15:08 438.40 438.40 435.00 436.35 5.5K
15:09 436.25 436.25 435.70 435.70 0.2K
15:10 435.65 436.70 435.05 435.75 0.3K
15:11 435.70 435.75 435.00 435.75 0.1K
15:12 435.85 436.00 435.85 436.00 0.0K
15:13 436.00 436.00 435.55 436.00 0.1K
15:14 436.10 436.75 436.10 436.75 0.1K
15:15 437.45 437.45 435.70 435.70 0.8K
15:16 435.75 436.00 435.00 435.10 0.5K
15:17 435.10 435.20 434.85 435.15 0.3K
15:18 435.85 436.30 435.35 435.35 0.1K
15:19 435.35 435.35 434.75 435.05 0.7K
15:20 435.20 435.20 434.10 434.10 1.4K
15:21 434.10 434.10 432.00 433.40 1.4K
15:22 433.20 436.35 433.20 436.10 1.1K
15:23 435.20 435.20 432.30 432.30 1.8K
15:24 432.15 434.80 432.15 433.35 1.0K
15:25 432.80 436.25 432.80 433.65 0.6K
15:26 433.60 435.00 433.45 433.45 0.2K
15:27 432.55 433.10 432.00 432.00 0.6K
15:28 434.50 434.50 434.35 434.50 0.4K
15:29 434.00 436.25 433.05 436.25 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available