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
09:07 453.15 453.15 453.15 453.15 0.0K
09:15 453.15 455.80 451.00 451.00 0.6K
09:16 455.20 455.20 453.30 453.30 0.1K
09:17 453.30 454.35 452.90 454.35 0.6K
09:18 455.50 455.50 455.50 455.50 0.0K
09:19 455.45 455.45 454.60 454.60 0.1K
09:20 453.55 453.55 452.00 452.00 0.1K
09:21 451.20 451.20 450.00 450.65 0.1K
09:22 451.15 451.80 451.15 451.80 0.4K
09:23 453.25 453.25 453.25 453.25 0.0K
09:24 453.65 453.65 451.05 451.05 0.1K
09:25 450.95 450.95 450.85 450.85 0.0K
09:26 450.80 451.60 450.80 451.60 0.0K
09:27 451.15 451.15 451.15 451.15 0.2K
09:28 450.60 450.90 450.60 450.90 0.1K
09:29 450.90 450.90 450.90 450.90 0.0K
09:30 450.20 450.20 450.20 450.20 0.1K
09:31 451.05 451.05 450.40 450.40 0.0K
09:34 451.25 451.25 451.25 451.25 0.0K
09:36 451.85 451.85 451.85 451.85 0.5K
09:37 451.65 451.65 451.30 451.30 0.0K
09:38 451.30 451.30 451.30 451.30 0.0K
09:39 451.80 451.80 451.80 451.80 0.0K
09:40 451.80 451.80 451.80 451.80 0.0K
09:42 451.95 451.95 450.40 450.70 0.6K
09:44 449.45 449.45 449.30 449.30 0.5K
09:45 448.90 449.45 448.90 449.45 0.1K
09:46 449.45 449.45 449.45 449.45 0.0K
09:47 449.05 449.05 449.05 449.05 0.0K
09:48 448.65 448.65 448.65 448.65 0.6K
09:49 448.55 448.65 448.55 448.65 0.0K
09:50 448.15 448.15 447.90 447.90 0.0K
09:51 447.35 447.35 447.15 447.15 0.0K
09:52 446.80 446.80 446.80 446.80 0.0K
09:53 446.80 447.60 446.80 447.60 0.6K
09:54 446.80 447.15 446.80 447.15 0.0K
09:55 447.25 447.25 447.25 447.25 0.0K
09:56 446.45 446.45 446.45 446.45 0.0K
09:57 446.00 446.00 446.00 446.00 2.5K
09:58 444.80 444.80 444.80 444.80 0.0K
10:00 445.00 445.00 445.00 445.00 0.3K
10:01 445.65 445.65 443.85 443.85 0.2K
10:02 444.35 444.45 444.35 444.40 0.0K
10:04 444.75 444.75 444.75 444.75 0.1K
10:05 444.95 445.65 444.95 445.00 0.2K
10:06 445.95 446.10 445.95 446.10 0.0K
10:07 446.20 446.20 446.20 446.20 0.0K
10:08 446.65 446.65 446.15 446.50 0.0K
10:10 445.35 445.35 445.10 445.10 0.1K
10:11 444.00 444.00 442.00 442.00 1.1K
10:12 441.65 442.80 440.85 442.80 1.1K
10:13 442.45 442.45 442.45 442.45 0.0K
10:14 440.15 440.20 440.00 440.00 1.3K
10:15 440.90 441.10 440.90 441.10 0.0K
10:16 441.40 441.40 440.85 440.85 0.0K
10:17 441.20 441.25 441.20 441.25 0.0K
10:20 441.30 441.30 441.15 441.15 0.7K
10:21 441.00 441.00 440.30 440.30 0.0K
10:23 440.65 440.65 440.65 440.65 0.0K
10:24 439.90 439.90 439.40 439.40 1.0K
10:25 439.25 439.40 439.25 439.35 0.1K
10:26 439.00 439.00 439.00 439.00 0.0K
10:27 439.60 439.65 439.60 439.65 0.0K
10:30 439.25 439.25 439.25 439.25 0.0K
10:31 439.50 439.95 439.50 439.95 0.0K
10:32 439.95 439.95 439.35 439.35 0.0K
10:33 439.90 439.90 439.35 439.55 0.0K
10:35 440.25 440.25 440.25 440.25 0.0K
10:36 440.65 440.65 440.65 440.65 0.0K
10:39 440.75 441.00 440.75 441.00 0.0K
10:40 440.90 440.90 440.90 440.90 0.1K
10:42 441.85 441.85 441.60 441.60 0.3K
10:45 443.00 443.00 442.70 442.70 0.6K
10:46 442.80 443.05 442.80 443.05 0.0K
10:47 443.05 443.05 443.05 443.05 0.0K
10:48 442.85 444.55 441.85 444.55 0.5K
10:50 445.00 445.05 445.00 445.05 0.1K
10:51 442.75 442.75 442.75 442.75 0.8K
10:52 442.85 443.25 442.75 442.75 2.0K
10:53 443.05 443.05 443.05 443.05 0.1K
10:55 443.65 443.65 443.65 443.65 0.0K
10:56 443.90 443.90 443.90 443.90 0.0K
10:57 443.55 443.55 442.70 442.70 0.1K
10:58 442.70 442.70 442.70 442.70 0.0K
11:00 443.85 443.85 443.80 443.80 0.0K
11:01 443.90 444.25 443.90 444.25 0.0K
11:02 444.25 444.25 444.25 444.25 0.0K
11:03 444.70 444.70 444.70 444.70 0.1K
11:04 446.60 446.60 446.15 446.15 0.3K
11:06 445.50 446.10 445.50 446.10 0.1K
11:07 446.25 446.25 446.25 446.25 0.0K
11:08 445.95 446.55 445.95 446.55 0.0K
11:11 446.10 446.20 446.10 446.20 0.1K
11:13 445.70 445.70 445.70 445.70 0.0K
11:16 445.70 445.70 445.70 445.70 0.1K
11:17 445.35 445.35 445.35 445.35 0.1K
11:18 445.00 445.00 445.00 445.00 0.2K
11:19 445.00 445.00 444.15 444.15 0.0K
11:21 444.00 444.15 443.90 443.90 0.1K
11:24 443.30 443.30 443.15 443.15 0.0K
11:27 443.85 443.85 443.45 443.45 0.0K
11:28 443.70 446.90 443.60 446.90 3.0K
11:29 447.05 447.05 447.05 447.05 0.0K
11:30 446.95 446.95 445.85 445.85 0.1K
11:31 446.00 446.00 446.00 446.00 0.0K
11:33 446.55 446.55 446.55 446.55 0.3K
11:34 446.45 446.45 446.45 446.45 0.0K
11:35 446.00 446.00 446.00 446.00 0.0K
11:36 444.95 444.95 444.95 444.95 0.0K
11:37 445.40 445.40 445.40 445.40 0.1K
11:38 445.15 445.30 445.15 445.30 0.0K
11:39 445.15 445.15 444.85 444.85 0.0K
11:40 444.85 444.85 444.85 444.85 0.1K
11:46 444.50 444.50 444.50 444.50 0.0K
11:47 444.50 444.50 444.50 444.50 0.0K
11:48 444.50 444.50 444.50 444.50 0.0K
11:49 444.15 444.45 444.15 444.45 0.1K
11:51 444.00 444.00 444.00 444.00 0.0K
11:52 443.85 443.85 443.85 443.85 0.0K
11:53 443.75 443.75 443.30 443.30 0.0K
11:54 443.00 443.00 442.75 442.75 0.2K
11:55 442.75 443.20 442.75 443.20 0.6K
11:56 443.00 443.20 443.00 443.20 0.6K
11:57 444.00 444.00 444.00 444.00 0.0K
12:02 443.65 443.65 443.65 443.65 0.1K
12:03 443.00 443.20 443.00 443.20 0.0K
12:04 443.35 443.35 443.35 443.35 0.0K
12:06 443.15 443.15 442.85 442.85 0.1K
12:09 443.65 443.65 443.65 443.65 0.0K
12:10 444.00 444.00 444.00 444.00 0.6K
12:11 444.00 444.40 444.00 444.15 0.3K
12:13 444.80 444.80 444.80 444.80 0.0K
12:14 445.20 445.20 445.20 445.20 0.0K
12:15 445.60 445.60 445.10 445.10 0.1K
12:21 444.85 444.85 444.00 444.00 0.2K
12:22 444.75 444.75 444.75 444.75 0.0K
12:23 444.75 444.85 444.75 444.85 0.0K
12:24 444.90 445.65 444.90 445.65 0.0K
12:25 446.00 446.00 445.90 445.90 0.0K
12:26 445.80 445.80 445.80 445.80 0.0K
12:30 443.90 444.40 443.90 444.40 1.6K
12:32 444.80 444.80 444.80 444.80 0.0K
12:33 444.20 444.60 444.20 444.60 0.1K
12:34 444.85 444.85 444.85 444.85 0.1K
12:35 445.00 445.00 444.60 444.60 0.0K
12:37 443.80 443.80 443.80 443.80 0.0K
12:39 443.50 443.50 443.50 443.50 0.0K
12:40 444.20 444.20 444.20 444.20 0.0K
12:43 444.40 444.40 443.80 443.80 0.0K
12:44 443.40 443.40 443.40 443.40 0.3K
12:45 443.90 443.90 443.90 443.90 0.0K
12:46 443.95 443.95 443.95 443.95 0.0K
12:47 444.10 444.10 444.00 444.00 0.0K
12:48 443.80 443.80 443.80 443.80 0.0K
12:52 443.10 443.10 443.10 443.10 0.1K
12:53 443.85 443.85 443.40 443.40 0.0K
12:54 442.85 443.15 442.80 442.80 0.1K
12:55 442.80 442.80 442.80 442.80 0.0K
12:56 443.15 443.15 443.15 443.15 0.0K
12:57 443.05 443.05 442.70 442.70 0.0K
12:58 442.75 442.75 442.75 442.75 0.0K
13:00 442.95 442.95 442.95 442.95 0.0K
13:01 442.75 442.75 442.75 442.75 0.1K
13:03 443.50 443.50 443.50 443.50 0.0K
13:04 443.05 443.20 443.05 443.20 0.0K
13:05 442.70 442.70 442.70 442.70 0.1K
13:08 442.65 442.65 442.65 442.65 0.0K
13:10 442.80 442.80 442.30 442.30 0.0K
13:13 441.50 441.75 441.50 441.75 0.0K
13:15 441.15 441.60 441.15 441.60 0.0K
13:20 441.70 441.70 441.70 441.70 0.0K
13:27 441.70 441.70 441.70 441.70 0.0K
13:30 441.70 441.70 441.45 441.45 0.2K
13:35 441.95 441.95 441.45 441.45 0.0K
13:36 441.00 441.00 440.35 440.35 1.2K
13:37 440.95 441.35 440.95 441.35 0.0K
13:38 441.45 441.60 441.45 441.60 0.0K
13:39 441.15 441.15 441.15 441.15 0.1K
13:40 441.45 441.45 441.45 441.45 0.0K
13:41 441.40 441.40 441.40 441.40 0.0K
13:43 441.55 441.55 441.00 441.00 0.0K
13:44 441.20 441.20 440.95 440.95 0.0K
13:45 440.90 441.05 440.90 441.05 0.0K
13:46 441.05 441.10 441.05 441.10 0.2K
13:48 441.10 441.10 441.10 441.10 0.1K
13:50 441.25 441.35 441.25 441.35 0.0K
13:51 441.70 441.70 441.70 441.70 0.0K
13:53 441.70 441.70 441.70 441.70 0.0K
13:54 441.80 441.80 441.80 441.80 0.0K
13:56 441.80 441.80 441.80 441.80 0.0K
13:57 441.80 441.80 441.80 441.80 0.0K
13:58 441.85 441.85 441.85 441.85 0.0K
14:02 441.40 441.40 441.40 441.40 0.0K
14:03 441.40 441.40 441.40 441.40 0.0K
14:04 441.00 441.00 441.00 441.00 0.0K
14:06 441.35 441.35 441.35 441.35 0.0K
14:11 441.35 441.35 440.80 440.80 0.0K
14:12 440.95 440.95 440.95 440.95 0.4K
14:14 441.50 441.80 441.50 441.80 0.0K
14:15 441.95 441.95 441.95 441.95 0.1K
14:16 441.85 441.85 441.35 441.35 0.1K
14:21 442.05 442.05 442.05 442.05 0.1K
14:23 441.40 442.00 441.40 442.00 0.0K
14:28 441.15 441.15 441.15 441.15 0.1K
14:30 442.30 442.30 442.30 442.30 0.6K
14:33 440.65 440.65 440.00 440.00 3.2K
14:34 439.95 439.95 439.60 439.60 0.4K
14:35 439.70 439.70 439.70 439.70 0.0K
14:36 439.70 439.70 438.60 438.60 1.1K
14:38 438.05 438.05 438.05 438.05 0.0K
14:39 438.05 438.05 438.05 438.05 0.0K
14:40 437.80 437.80 437.65 437.65 0.2K
14:41 437.70 437.70 437.70 437.70 0.0K
14:42 437.25 437.25 437.25 437.25 0.0K
14:43 438.05 438.05 438.05 438.05 0.0K
14:44 438.05 438.05 438.05 438.05 0.0K
14:45 437.95 437.95 437.95 437.95 0.0K
14:46 437.95 438.30 437.95 438.30 0.0K
14:47 438.60 438.60 438.15 438.15 0.0K
14:48 438.65 438.75 438.65 438.65 0.0K
14:49 438.15 438.15 438.15 438.15 0.0K
14:50 438.80 438.80 438.80 438.80 0.0K
14:51 438.80 438.95 438.80 438.95 0.1K
14:52 438.80 438.80 438.80 438.80 0.0K
14:53 439.00 439.00 439.00 439.00 0.0K
14:54 438.55 439.10 438.25 439.10 0.1K
14:58 437.90 437.90 437.90 437.90 0.2K
14:59 437.90 437.90 437.90 437.90 0.0K
15:00 438.40 438.40 438.40 438.40 0.1K
15:02 437.80 438.40 437.80 438.40 0.0K
15:03 435.55 436.10 433.35 436.10 1.9K
15:04 436.85 436.85 436.85 436.85 0.1K
15:05 436.80 436.90 436.50 436.50 0.0K
15:06 437.00 437.30 434.00 434.00 1.8K
15:07 434.45 434.45 429.95 429.95 8.8K
15:08 430.85 433.50 430.85 432.90 3.3K
15:09 432.90 433.45 432.00 432.00 0.5K
15:10 432.00 432.00 431.85 431.85 0.1K
15:11 430.00 432.05 430.00 431.85 1.2K
15:12 432.00 433.10 432.00 432.40 0.3K
15:13 433.00 433.25 432.40 433.25 0.2K
15:14 433.35 433.95 432.85 433.65 0.7K
15:15 433.25 435.25 433.25 435.25 1.3K
15:16 434.45 435.20 434.45 435.10 0.2K
15:17 435.10 435.10 434.45 434.45 0.0K
15:18 434.95 434.95 434.55 434.95 0.2K
15:19 435.00 435.35 435.00 435.35 0.2K
15:20 435.35 435.35 435.05 435.05 0.2K
15:21 434.50 435.05 434.50 435.05 0.5K
15:22 435.05 435.05 434.95 434.95 0.8K
15:23 435.00 438.90 434.75 434.75 0.1K
15:24 434.50 435.05 434.50 434.50 0.2K
15:25 434.90 434.90 434.40 434.40 1.5K
15:26 434.40 434.65 434.40 434.60 0.0K
15:27 434.60 436.45 434.60 435.20 0.1K
15:28 435.25 435.90 430.00 435.90 0.5K
15:29 434.85 440.80 432.65 432.65 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available