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
09:07 448.00 448.00 448.00 448.00 0.0K
09:15 448.00 448.45 448.00 448.45 0.1K
09:16 447.85 447.85 445.70 445.70 0.1K
09:17 445.00 447.15 444.65 447.15 0.2K
09:18 447.15 447.90 446.50 446.95 0.6K
09:19 448.05 448.05 448.05 448.05 0.0K
09:20 447.30 447.30 445.85 447.00 0.1K
09:21 445.85 447.30 445.85 446.90 0.5K
09:22 447.05 447.15 446.80 446.80 0.5K
09:23 447.20 447.20 447.20 447.20 0.0K
09:24 447.05 447.05 445.70 445.70 0.1K
09:25 445.35 445.45 444.55 444.55 0.3K
09:26 444.35 445.70 443.80 445.70 0.1K
09:27 445.65 445.65 444.55 444.55 0.0K
09:28 444.90 445.00 444.70 444.70 0.0K
09:29 445.70 446.60 445.40 446.05 0.1K
09:30 446.30 446.30 444.90 446.10 0.1K
09:31 446.15 447.20 445.95 447.20 0.4K
09:32 446.40 447.50 446.40 447.50 0.1K
09:33 447.15 447.50 447.15 447.20 0.0K
09:34 447.00 447.00 447.00 447.00 0.0K
09:35 447.20 447.20 446.60 446.60 0.1K
09:36 447.20 448.05 447.00 448.05 1.1K
09:37 447.60 447.80 446.55 447.80 0.2K
09:38 447.15 447.30 447.15 447.30 0.0K
09:40 447.35 447.45 447.35 447.45 0.1K
09:41 447.05 447.05 447.05 447.05 0.0K
09:42 447.05 447.05 447.05 447.05 0.0K
09:43 446.80 446.80 446.80 446.80 0.0K
09:44 447.30 447.30 447.30 447.30 0.0K
09:46 446.15 447.00 446.15 446.40 0.1K
09:47 447.25 447.25 447.25 447.25 0.0K
09:49 447.15 447.15 447.15 447.15 0.0K
09:50 447.40 447.40 447.40 447.40 0.0K
09:51 446.60 446.85 446.60 446.85 0.0K
09:53 447.25 447.25 446.95 446.95 0.1K
09:55 447.35 447.35 447.35 447.35 0.0K
09:58 447.40 447.40 447.40 447.40 0.0K
09:59 447.40 447.40 447.25 447.25 0.2K
10:00 447.85 447.85 447.85 447.85 0.0K
10:01 447.15 447.15 447.15 447.15 0.0K
10:02 447.15 447.15 447.15 447.15 0.0K
10:03 447.45 447.45 447.45 447.45 0.0K
10:04 447.90 448.45 447.90 447.90 0.5K
10:06 447.90 447.90 447.90 447.90 0.0K
10:07 447.70 447.70 447.70 447.70 0.0K
10:08 447.15 447.15 447.15 447.15 0.0K
10:09 447.45 447.45 447.45 447.45 0.0K
10:10 446.70 446.70 446.65 446.65 0.1K
10:11 447.85 447.85 447.20 447.20 0.4K
10:12 447.70 447.70 447.70 447.70 0.1K
10:13 447.90 447.90 447.30 447.30 0.0K
10:20 446.75 446.75 446.75 446.75 0.1K
10:21 447.15 447.15 447.15 447.15 0.0K
10:22 447.25 447.25 447.25 447.25 0.1K
10:23 447.20 447.20 447.20 447.20 0.2K
10:24 447.90 447.90 446.35 446.35 0.1K
10:27 446.05 446.05 445.90 445.90 0.1K
10:28 445.90 446.15 445.90 446.15 0.0K
10:29 446.10 446.10 446.10 446.10 0.0K
10:31 445.50 445.50 445.50 445.50 0.0K
10:33 445.40 446.50 445.40 445.95 0.2K
10:34 446.15 446.30 446.15 446.25 0.0K
10:35 446.15 446.15 446.15 446.15 0.0K
10:36 446.40 446.40 446.40 446.40 0.0K
10:37 446.80 446.80 446.80 446.80 0.0K
10:38 446.45 446.45 445.95 445.95 0.0K
10:39 445.90 445.90 445.90 445.90 0.0K
10:40 445.75 445.75 445.75 445.75 0.1K
10:44 445.50 446.00 445.25 445.25 0.8K
10:45 445.20 445.20 445.20 445.20 0.0K
10:46 445.85 445.85 445.80 445.80 0.0K
10:47 446.35 446.95 446.35 446.95 0.0K
10:48 446.05 446.10 446.05 446.10 0.0K
10:50 445.95 446.40 445.95 446.15 0.0K
10:51 446.55 446.55 446.10 446.10 0.0K
10:52 446.05 446.40 445.35 445.35 0.2K
10:53 445.35 446.15 445.35 446.15 0.0K
10:54 445.90 445.90 445.90 445.90 0.0K
10:55 445.65 445.65 445.65 445.65 0.1K
10:56 445.60 445.85 445.60 445.85 0.0K
10:57 444.15 444.15 443.30 443.70 0.5K
10:59 443.60 443.60 443.60 443.60 0.0K
11:00 443.40 443.40 443.40 443.40 0.0K
11:02 444.40 444.40 444.40 444.40 0.1K
11:03 443.90 444.45 443.90 444.45 0.0K
11:06 444.70 444.70 444.35 444.35 0.0K
11:09 444.15 444.15 443.35 443.35 0.0K
11:10 443.95 443.95 442.85 443.70 0.5K
11:11 443.25 444.20 443.25 444.20 0.1K
11:12 444.20 444.20 444.20 444.20 0.0K
11:13 444.55 444.55 444.55 444.55 0.0K
11:14 444.40 444.40 443.55 443.75 0.0K
11:16 444.40 444.75 444.40 444.70 0.0K
11:21 444.15 444.35 444.15 444.35 0.1K
11:23 443.95 443.95 443.95 443.95 0.0K
11:26 443.35 443.35 443.35 443.35 0.0K
11:30 444.00 444.00 444.00 444.00 0.0K
11:33 443.35 443.35 442.15 442.15 0.5K
11:34 441.80 442.40 441.80 442.40 0.1K
11:35 442.80 443.00 442.80 443.00 0.0K
11:39 443.05 443.05 443.05 443.05 0.0K
11:40 443.25 443.25 443.25 443.25 0.0K
11:42 442.45 443.05 442.45 443.05 0.0K
11:43 442.30 442.45 442.30 442.45 0.1K
11:44 442.45 442.45 442.45 442.45 0.0K
11:46 443.15 443.15 442.75 442.75 0.0K
11:48 442.75 442.75 442.75 442.75 0.0K
11:51 442.55 442.85 442.55 442.85 0.1K
11:52 440.45 441.30 440.30 441.20 2.4K
11:53 441.05 441.05 441.00 441.00 0.0K
11:54 441.10 441.10 441.10 441.10 0.0K
11:55 441.00 441.00 441.00 441.00 0.0K
11:57 441.10 441.10 441.05 441.05 0.0K
11:58 441.05 441.45 441.05 441.45 0.0K
11:59 441.45 441.45 441.45 441.45 0.0K
12:00 441.05 441.95 441.05 441.95 0.0K
12:01 440.80 440.80 440.80 440.80 0.0K
12:02 442.20 445.45 442.20 445.45 0.8K
12:03 446.00 447.40 441.20 441.20 2.2K
12:05 441.90 441.90 441.90 441.90 0.0K
12:07 441.10 441.10 441.10 441.10 0.0K
12:09 441.70 441.70 441.70 441.70 0.0K
12:10 442.35 442.65 442.35 442.65 0.2K
12:13 442.05 442.05 442.05 442.05 0.1K
12:14 443.15 443.15 443.15 443.15 0.1K
12:26 443.20 443.35 443.20 443.35 0.0K
12:28 443.30 443.30 443.30 443.30 0.0K
12:30 443.30 443.30 443.30 443.30 0.0K
12:38 442.55 442.55 442.55 442.55 0.0K
12:41 443.45 443.45 443.45 443.45 0.0K
12:42 443.85 444.95 443.85 444.95 0.0K
12:43 444.30 446.45 444.30 446.45 0.5K
12:44 446.05 446.05 445.75 445.75 0.1K
12:45 447.10 447.10 447.10 447.10 0.0K
12:46 446.55 447.10 446.55 447.10 0.2K
12:47 447.10 447.75 446.50 447.75 0.1K
12:48 446.90 447.95 446.90 447.95 0.5K
12:49 447.95 448.00 447.90 448.00 0.1K
12:50 447.95 447.95 447.90 447.90 0.1K
12:51 448.10 448.25 448.10 448.20 0.0K
12:52 448.15 448.40 448.15 448.40 0.0K
12:53 448.40 448.40 448.15 448.15 0.0K
12:54 448.30 448.50 448.10 448.45 0.0K
12:55 448.40 448.40 447.80 447.90 0.1K
12:56 447.90 447.90 447.90 447.90 0.0K
12:58 447.90 447.90 447.90 447.90 0.0K
13:01 447.05 447.05 447.05 447.05 0.1K
13:02 446.85 446.85 446.85 446.85 0.0K
13:03 447.25 447.70 447.25 447.45 0.4K
13:04 447.20 447.20 447.05 447.05 0.1K
13:05 447.80 447.80 447.45 447.45 0.0K
13:06 447.45 448.10 447.45 448.05 0.0K
13:07 447.50 448.10 447.50 448.10 0.1K
13:08 448.10 448.10 448.10 448.10 0.0K
13:10 448.10 448.10 448.10 448.10 0.0K
13:11 447.65 448.10 447.65 448.10 0.0K
13:13 447.85 448.10 447.85 448.10 0.0K
13:14 448.10 448.10 448.10 448.10 0.0K
13:15 448.10 448.10 448.05 448.05 0.0K
13:16 447.65 448.05 447.65 448.00 0.0K
13:17 448.00 448.00 447.95 447.95 0.0K
13:18 448.00 448.00 447.65 447.65 0.0K
13:19 447.65 448.00 447.65 448.00 0.0K
13:20 448.00 448.00 448.00 448.00 0.0K
13:21 448.05 448.05 448.05 448.05 0.0K
13:23 447.00 447.95 447.00 447.95 0.0K
13:24 447.45 447.55 447.45 447.55 0.1K
13:25 447.75 447.75 447.75 447.75 0.0K
13:26 447.70 447.75 447.70 447.75 0.0K
13:27 447.45 447.45 447.45 447.45 0.0K
13:30 446.85 446.85 446.55 446.55 0.0K
13:31 446.50 446.50 446.50 446.50 0.0K
13:32 446.50 446.50 446.50 446.50 0.1K
13:33 447.00 447.00 446.85 446.95 0.0K
13:34 446.35 446.50 446.35 446.50 0.0K
13:35 446.50 446.50 446.50 446.50 0.0K
13:38 446.35 446.35 446.35 446.35 0.0K
13:39 446.50 446.50 446.50 446.50 0.0K
13:40 446.50 446.70 446.50 446.70 0.0K
13:42 446.25 446.70 446.25 446.70 0.0K
13:43 447.00 447.00 446.85 446.85 0.0K
13:44 446.20 446.45 445.55 445.55 0.2K
13:46 446.00 446.00 446.00 446.00 0.0K
13:50 446.00 446.00 445.05 445.05 0.3K
13:51 445.65 445.65 445.05 445.05 0.5K
13:52 444.70 444.70 444.70 444.70 0.7K
13:54 444.50 445.25 444.30 445.25 0.1K
13:55 444.95 444.95 444.95 444.95 0.0K
13:57 445.50 445.95 445.50 445.85 0.0K
13:58 446.00 446.25 446.00 446.25 0.0K
13:59 446.15 446.15 446.15 446.15 0.5K
14:01 446.30 446.30 446.30 446.30 0.0K
14:02 445.70 446.15 445.70 446.15 0.1K
14:03 446.15 446.30 446.15 446.30 0.1K
14:04 445.55 445.90 445.50 445.70 0.3K
14:05 445.10 445.65 445.10 445.25 0.1K
14:06 445.65 445.65 445.60 445.65 0.0K
14:07 445.80 445.80 445.50 445.50 0.0K
14:08 445.50 446.25 445.50 446.25 0.1K
14:13 446.30 446.30 446.30 446.30 0.0K
14:15 446.00 446.00 445.75 445.75 0.0K
14:16 445.30 445.75 445.30 445.75 0.0K
14:17 445.30 445.30 445.30 445.30 0.0K
14:18 445.70 445.95 445.70 445.75 0.0K
14:20 445.90 445.90 445.50 445.85 0.1K
14:21 446.00 446.15 446.00 446.15 0.0K
14:22 446.35 446.35 445.90 446.35 0.1K
14:23 445.90 446.30 445.90 446.20 0.0K
14:24 446.25 446.25 446.25 446.25 0.0K
14:26 446.15 446.25 446.15 446.25 0.0K
14:27 446.30 446.30 446.30 446.30 0.0K
14:28 445.90 445.90 445.90 445.90 0.1K
14:29 446.10 446.25 446.10 446.25 0.0K
14:30 446.15 446.15 445.60 445.60 0.0K
14:31 445.90 445.90 445.90 445.90 0.0K
14:32 445.60 445.60 445.60 445.60 0.0K
14:33 446.00 446.10 446.00 446.10 0.0K
14:34 445.40 446.30 445.40 446.30 0.1K
14:37 446.30 446.30 446.30 446.30 0.0K
14:38 446.15 446.15 445.85 445.85 0.1K
14:39 446.20 446.20 446.15 446.20 0.0K
14:40 446.15 446.30 446.10 446.30 0.1K
14:42 446.25 446.25 445.90 445.90 0.0K
14:43 445.05 445.80 445.05 445.80 0.2K
14:44 445.90 446.15 445.90 446.15 0.0K
14:46 446.15 446.15 446.15 446.15 0.0K
14:48 446.15 446.15 445.40 445.40 0.2K
14:49 445.65 445.65 445.65 445.65 0.0K
14:50 445.00 445.60 445.00 445.60 0.0K
14:51 445.50 445.50 445.35 445.35 0.0K
14:54 445.45 445.50 445.45 445.50 0.0K
14:55 445.10 445.85 445.10 445.85 0.1K
14:56 445.80 445.95 445.80 445.95 0.0K
14:57 446.35 446.45 446.35 446.45 0.0K
14:58 446.50 446.50 446.50 446.50 0.0K
14:59 446.50 446.50 446.50 446.50 0.0K
15:01 446.00 446.00 446.00 446.00 0.0K
15:03 446.00 446.25 446.00 446.25 0.0K
15:04 446.40 446.40 445.70 445.70 0.0K
15:05 446.35 446.45 445.90 445.90 0.1K
15:06 445.95 445.95 445.95 445.95 0.0K
15:09 446.50 446.50 446.50 446.50 0.6K
15:10 445.95 446.25 445.70 445.80 0.2K
15:11 445.80 445.80 445.80 445.80 0.0K
15:12 445.90 445.95 445.90 445.95 0.0K
15:13 445.95 445.95 445.95 445.95 0.0K
15:14 445.35 445.95 445.35 445.95 0.0K
15:15 445.90 445.90 445.90 445.90 0.0K
15:16 445.90 445.90 445.80 445.80 0.0K
15:17 445.80 446.05 445.80 446.05 0.1K
15:18 446.05 446.05 446.05 446.05 0.0K
15:19 445.65 445.90 445.65 445.90 0.1K
15:20 445.70 445.70 445.65 445.65 0.0K
15:21 445.60 445.60 445.00 445.20 0.2K
15:22 444.80 444.80 443.95 443.95 0.1K
15:23 443.95 443.95 440.00 440.05 1.8K
15:24 440.05 441.80 440.05 440.55 0.3K
15:25 440.30 441.90 440.10 441.90 0.6K
15:26 441.90 441.95 441.75 441.95 0.1K
15:27 445.75 445.75 445.75 445.75 0.0K
15:28 442.05 443.65 442.00 443.00 0.2K
15:29 443.00 443.60 442.00 443.60 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available