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
09:07 454.00 454.00 454.00 454.00 0.5K
09:15 456.70 458.45 455.15 455.15 1.5K
09:16 455.30 456.55 455.15 456.50 0.4K
09:17 457.95 460.00 457.80 458.10 2.1K
09:18 458.10 459.00 457.40 457.40 0.3K
09:19 459.20 459.20 458.20 458.90 0.4K
09:20 459.70 459.70 458.10 458.70 0.7K
09:21 458.70 459.00 458.25 459.00 0.1K
09:22 459.40 459.40 457.85 458.30 1.1K
09:23 457.75 458.20 457.70 457.90 0.7K
09:24 457.70 458.00 457.70 457.80 0.4K
09:25 457.50 457.50 456.30 456.75 0.5K
09:26 456.30 456.70 455.65 455.65 0.7K
09:27 455.20 456.35 453.15 453.15 1.2K
09:28 452.90 452.90 451.50 452.20 0.5K
09:29 452.65 454.30 452.65 454.30 0.1K
09:30 454.00 455.55 454.00 454.90 0.4K
09:31 455.00 455.50 454.15 454.15 0.2K
09:32 454.10 455.00 454.10 454.35 0.1K
09:33 455.25 455.25 454.80 455.15 0.4K
09:34 455.35 456.30 455.00 456.30 0.2K
09:35 456.30 456.30 455.10 455.10 0.2K
09:36 454.50 455.15 454.50 455.15 0.1K
09:37 455.35 455.45 454.65 455.40 0.2K
09:38 455.45 455.45 454.80 454.80 0.1K
09:39 455.70 456.45 454.75 454.75 0.2K
09:40 454.65 455.60 454.65 455.60 0.3K
09:41 455.95 456.50 455.75 456.50 0.1K
09:42 456.50 456.50 456.50 456.50 0.0K
09:43 456.05 456.25 456.05 456.25 0.2K
09:44 455.80 456.50 455.80 456.20 0.8K
09:45 456.20 456.20 456.20 456.20 0.0K
09:47 455.80 456.75 455.70 456.75 0.4K
09:48 456.30 456.30 455.95 456.15 0.1K
09:49 455.45 455.45 455.00 455.00 0.2K
09:50 455.00 455.50 455.00 455.05 0.5K
09:51 455.05 455.20 455.05 455.20 0.1K
09:52 454.00 454.45 453.55 454.45 0.2K
09:53 455.40 455.40 455.40 455.40 0.0K
09:54 456.20 456.20 456.20 456.20 0.0K
09:55 455.65 455.65 455.65 455.65 0.0K
09:57 456.05 456.05 456.05 456.05 0.0K
09:58 455.70 455.70 455.70 455.70 0.0K
10:01 455.70 455.70 455.55 455.55 0.2K
10:03 455.50 455.50 454.50 454.50 0.2K
10:04 455.75 455.85 455.75 455.85 0.0K
10:06 455.70 455.70 455.70 455.70 0.0K
10:07 455.75 455.75 455.75 455.75 0.0K
10:09 455.20 455.20 454.10 454.10 0.2K
10:10 454.05 454.05 454.05 454.05 0.0K
10:11 453.40 453.40 453.40 453.40 0.0K
10:13 454.70 454.70 454.70 454.70 0.0K
10:15 454.75 454.75 454.75 454.75 0.0K
10:16 454.75 454.75 452.15 452.95 0.4K
10:19 454.10 454.10 454.10 454.10 0.0K
10:20 453.20 453.20 453.20 453.20 0.0K
10:21 453.95 453.95 453.05 453.05 0.1K
10:22 453.00 453.00 452.80 452.80 0.1K
10:23 452.80 452.80 452.80 452.80 0.0K
10:24 452.80 452.80 452.50 452.50 0.1K
10:25 452.50 452.50 452.50 452.50 0.0K
10:26 452.50 452.80 452.50 452.80 0.1K
10:27 452.80 453.75 452.80 453.15 0.1K
10:28 453.50 453.90 453.50 453.90 0.3K
10:29 454.15 454.35 454.15 454.35 0.1K
10:30 453.70 453.70 453.70 453.70 0.1K
10:31 454.20 454.20 454.20 454.20 0.1K
10:32 454.05 454.05 454.05 454.05 0.0K
10:33 454.05 454.05 454.05 454.05 0.2K
10:34 454.20 454.45 452.35 454.40 1.0K
10:35 454.35 454.35 454.35 454.35 0.0K
10:37 454.25 454.25 453.80 453.80 0.2K
10:40 453.80 453.80 453.30 453.30 0.0K
10:42 453.30 453.80 453.10 453.80 0.1K
10:43 453.40 453.40 453.40 453.40 0.0K
10:45 453.75 453.75 453.75 453.75 0.0K
10:48 453.80 453.80 453.80 453.80 0.0K
10:49 453.80 453.80 453.80 453.80 0.1K
10:51 453.40 453.40 453.40 453.40 0.0K
10:52 453.50 453.50 453.50 453.50 0.0K
10:53 453.00 453.15 453.00 453.00 0.2K
10:54 452.55 452.55 452.45 452.45 0.0K
10:55 452.15 452.65 452.15 452.65 0.0K
10:56 452.65 453.00 452.65 453.00 0.7K
10:57 453.00 453.90 453.00 453.90 0.2K
11:00 453.00 453.00 453.00 453.00 0.1K
11:01 453.45 453.45 452.80 452.80 0.1K
11:03 452.50 452.85 452.50 452.85 0.1K
11:04 452.85 452.85 452.85 452.85 0.0K
11:05 452.75 452.75 452.75 452.75 0.0K
11:07 452.25 452.25 451.55 451.55 0.1K
11:08 451.55 451.55 451.55 451.55 0.0K
11:09 451.55 451.55 451.55 451.55 0.0K
11:12 451.35 451.90 451.35 451.90 0.1K
11:14 452.20 452.20 452.20 452.20 0.1K
11:15 452.20 452.20 452.20 452.20 0.0K
11:16 451.65 451.65 451.50 451.50 0.2K
11:17 451.10 451.15 451.00 451.00 0.4K
11:19 450.85 451.00 450.85 451.00 0.0K
11:20 451.80 451.80 451.80 451.80 0.1K
11:22 451.05 451.05 451.05 451.05 0.1K
11:23 451.30 451.30 451.30 451.30 0.0K
11:24 451.35 451.35 451.15 451.15 0.2K
11:26 451.00 451.00 451.00 451.00 0.0K
11:27 450.95 452.15 450.95 452.15 0.4K
11:28 452.15 452.15 452.15 452.15 0.0K
11:29 452.15 452.15 452.15 452.15 0.0K
11:30 451.50 452.10 451.50 452.10 0.0K
11:36 451.60 451.60 451.60 451.60 0.0K
11:37 451.40 451.40 451.40 451.40 0.1K
11:38 451.15 451.15 451.15 451.15 0.0K
11:39 451.10 451.40 451.10 451.40 0.4K
11:40 450.65 450.65 450.65 450.65 0.0K
11:44 450.65 450.65 450.65 450.65 0.0K
11:48 450.85 450.85 450.85 450.85 0.0K
11:50 451.05 451.05 451.05 451.05 0.0K
11:54 451.20 451.20 450.75 450.75 0.0K
11:55 451.00 451.05 451.00 451.05 0.0K
11:56 451.00 451.00 451.00 451.00 0.0K
11:57 451.45 451.45 451.45 451.45 0.0K
12:05 450.85 450.85 450.85 450.85 0.0K
12:06 450.80 450.80 450.35 450.35 0.1K
12:07 450.75 450.75 450.50 450.50 0.0K
12:08 450.50 450.50 450.50 450.50 0.0K
12:09 450.50 450.50 450.50 450.50 0.0K
12:10 450.50 450.50 450.50 450.50 0.1K
12:12 450.85 450.85 450.85 450.85 0.0K
12:14 449.95 449.95 449.00 449.00 0.5K
12:15 449.25 449.25 448.30 448.85 0.4K
12:16 448.30 448.30 448.30 448.30 0.0K
12:17 448.30 448.30 448.00 448.00 0.1K
12:18 448.65 449.35 448.30 448.45 1.5K
12:21 449.40 449.40 448.55 449.30 0.2K
12:22 448.55 449.15 448.20 449.15 0.1K
12:23 448.75 448.75 447.85 448.40 0.3K
12:24 447.85 447.85 447.85 447.85 0.0K
12:25 447.85 449.90 447.85 449.90 0.9K
12:26 450.60 450.80 449.05 449.05 1.0K
12:27 448.85 448.85 448.85 448.85 0.0K
12:29 449.50 449.50 449.50 449.50 0.1K
12:32 449.50 449.50 448.95 448.95 0.1K
12:35 448.95 448.95 448.95 448.95 0.0K
12:36 448.85 448.85 448.85 448.85 0.1K
12:38 448.95 449.90 448.95 449.90 0.9K
12:39 449.20 449.20 449.15 449.15 0.1K
12:43 448.60 448.60 448.60 448.60 0.0K
12:44 449.10 449.10 449.10 449.10 0.0K
12:45 448.60 448.60 448.60 448.60 0.3K
12:46 448.00 448.00 446.65 447.45 1.3K
12:48 447.50 447.70 447.50 447.70 0.0K
12:49 447.70 447.80 447.70 447.80 0.1K
12:50 447.85 447.85 447.85 447.85 0.0K
12:51 447.85 447.85 447.70 447.70 0.2K
12:56 447.60 447.60 447.60 447.60 65.7K
13:02 448.60 448.60 448.60 448.60 0.0K
13:03 448.00 448.00 448.00 448.00 0.1K
13:05 447.60 447.60 447.30 447.30 0.2K
13:08 447.30 447.30 447.30 447.30 0.1K
13:09 448.15 448.15 448.15 448.15 0.0K
13:12 448.15 448.15 448.15 448.15 0.0K
13:14 447.40 447.40 447.40 447.40 0.0K
13:20 447.70 447.75 447.70 447.75 0.8K
13:22 447.95 447.95 447.95 447.95 0.1K
13:23 448.00 448.00 448.00 448.00 0.1K
13:24 447.95 447.95 447.20 447.20 0.1K
13:25 447.30 447.65 447.30 447.65 0.0K
13:29 447.20 447.20 447.20 447.20 0.0K
13:30 447.20 447.20 447.20 447.20 0.0K
13:31 447.20 447.20 447.20 447.20 0.0K
13:33 447.95 447.95 447.25 447.40 1.3K
13:34 447.40 447.40 447.40 447.40 0.0K
13:36 447.35 447.40 447.35 447.40 0.0K
13:37 447.40 447.40 447.40 447.40 0.0K
13:39 447.10 447.10 447.10 447.10 0.0K
13:41 447.10 447.10 447.10 447.10 0.0K
13:44 447.10 447.40 447.10 447.40 0.0K
13:45 447.40 447.40 447.40 447.40 0.0K
13:46 447.55 447.55 447.55 447.55 0.0K
13:47 447.40 447.40 447.40 447.40 0.0K
13:48 447.00 447.40 447.00 447.40 0.0K
13:49 447.00 447.00 447.00 447.00 0.0K
13:50 447.10 447.65 447.10 447.60 1.3K
13:58 446.00 447.40 445.95 446.00 2.6K
13:59 445.50 445.70 445.00 445.00 1.1K
14:00 444.55 444.55 444.55 444.55 0.0K
14:01 445.10 445.10 444.60 444.60 0.0K
14:02 444.85 444.85 444.85 444.85 0.0K
14:06 445.40 445.75 445.15 445.65 0.5K
14:07 445.60 445.60 445.00 445.00 0.3K
14:11 445.35 445.35 445.00 445.00 0.0K
14:13 445.50 445.50 445.50 445.50 0.0K
14:18 445.45 445.45 445.45 445.45 0.0K
14:19 445.20 445.20 445.20 445.20 0.0K
14:20 445.20 445.20 445.20 445.20 0.0K
14:21 445.50 445.50 445.50 445.50 0.0K
14:22 444.55 445.45 444.55 444.95 2.2K
14:23 444.65 445.50 444.65 445.50 0.0K
14:24 444.75 445.85 444.75 445.85 0.2K
14:25 445.90 445.90 445.85 445.90 0.1K
14:26 446.00 446.00 446.00 446.00 0.2K
14:27 446.00 446.20 446.00 446.20 0.1K
14:28 446.30 446.60 446.20 446.60 0.5K
14:29 446.60 446.60 446.60 446.60 0.0K
14:30 446.60 446.70 446.60 446.70 1.0K
14:31 446.70 446.80 446.70 446.80 0.3K
14:32 446.80 446.80 446.25 446.80 0.1K
14:33 446.75 446.75 446.75 446.75 0.0K
14:36 447.00 447.00 447.00 447.00 0.1K
14:37 447.00 447.00 447.00 447.00 0.0K
14:39 446.55 446.55 446.55 446.55 0.0K
14:40 447.00 447.00 447.00 447.00 0.0K
14:42 446.55 446.55 446.55 446.55 0.0K
14:43 446.55 446.70 446.55 446.70 0.5K
14:44 446.70 446.70 446.20 446.20 0.5K
14:46 446.10 446.10 445.45 445.45 0.0K
14:47 446.00 446.00 445.60 445.60 0.1K
14:48 445.60 445.60 445.60 445.60 0.0K
14:49 445.60 445.60 445.60 445.60 0.0K
14:50 445.80 446.45 445.80 446.45 0.6K
14:51 446.00 446.00 446.00 446.00 0.3K
14:53 445.85 445.85 445.85 445.85 0.0K
14:55 445.50 445.50 445.50 445.50 0.1K
14:56 445.50 446.15 445.20 445.30 1.2K
14:57 445.30 445.30 444.20 444.20 1.0K
14:58 445.05 445.45 445.05 445.45 0.1K
14:59 445.20 446.00 445.20 446.00 0.6K
15:00 445.95 445.95 445.20 445.70 0.2K
15:01 445.95 445.95 444.95 445.35 0.3K
15:02 445.45 445.95 445.00 445.00 0.6K
15:03 445.00 445.45 445.00 445.00 0.2K
15:04 445.00 445.00 443.80 444.75 1.2K
15:05 444.70 447.60 444.70 447.60 0.7K
15:06 447.60 447.60 445.45 445.45 0.7K
15:07 445.85 447.15 445.70 447.15 0.2K
15:08 447.20 448.00 447.20 447.90 0.2K
15:09 448.10 448.70 448.10 448.65 0.3K
15:10 448.70 448.85 448.65 448.85 0.3K
15:11 448.70 448.95 446.90 446.90 0.4K
15:12 446.90 448.00 446.30 446.30 0.5K
15:13 447.30 448.00 447.30 448.00 0.2K
15:14 448.00 448.55 446.70 447.40 1.6K
15:15 446.65 447.40 445.10 445.10 1.5K
15:16 447.25 447.25 446.40 446.40 0.3K
15:17 447.10 447.65 447.10 447.65 0.3K
15:18 447.65 447.65 446.20 447.40 0.5K
15:19 447.40 447.50 446.65 447.50 0.4K
15:20 447.50 447.50 445.40 445.40 1.8K
15:21 445.40 447.40 445.30 445.30 0.5K
15:22 445.30 445.30 442.60 443.50 1.0K
15:23 444.65 445.30 444.25 445.30 0.8K
15:24 447.35 447.55 444.00 447.55 0.8K
15:25 447.55 447.60 445.90 446.40 0.3K
15:26 446.10 448.00 446.00 447.85 1.1K
15:27 446.20 447.80 446.20 447.65 0.6K
15:28 446.35 448.00 446.35 446.55 0.5K
15:29 446.60 449.50 439.65 445.75 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available