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
09:08 391.95 391.95 391.95 391.95 0.3K
09:15 406.30 406.45 401.00 406.45 1.2K
09:16 406.40 426.95 406.40 426.95 0.9K
09:17 426.75 426.75 420.00 420.00 0.6K
09:18 413.40 416.00 411.35 416.00 1.1K
09:19 415.20 418.45 415.20 415.55 0.6K
09:20 415.55 418.95 415.55 418.95 0.1K
09:21 418.95 422.65 418.95 422.65 0.5K
09:22 422.65 425.40 422.65 425.40 1.5K
09:23 422.15 422.15 418.40 422.10 1.2K
09:24 422.70 422.70 416.50 416.75 1.3K
09:25 418.30 420.65 418.30 420.65 0.1K
09:26 421.15 421.75 419.15 421.30 0.3K
09:27 422.00 422.00 419.20 420.90 1.1K
09:28 420.75 420.85 419.00 420.85 0.5K
09:29 420.30 423.20 420.30 422.35 0.4K
09:30 420.75 421.50 420.30 421.15 0.1K
09:31 421.35 423.20 420.35 423.20 0.7K
09:32 422.90 422.90 418.90 418.90 0.5K
09:33 419.90 420.55 418.15 419.15 0.2K
09:34 418.15 418.85 418.15 418.25 0.2K
09:35 418.70 419.05 418.00 418.60 0.3K
09:36 418.65 419.00 418.00 418.05 0.3K
09:37 418.00 419.70 416.50 419.70 2.1K
09:38 418.35 419.05 417.05 417.75 0.3K
09:39 417.15 418.50 416.50 417.35 0.2K
09:40 414.55 417.60 414.55 416.00 1.8K
09:41 416.10 416.75 415.00 416.75 0.5K
09:42 416.70 416.70 414.40 415.60 0.1K
09:43 415.15 415.40 413.20 413.20 0.1K
09:44 413.25 415.20 413.25 414.60 0.1K
09:45 415.70 415.70 413.90 414.40 0.2K
09:46 415.20 415.20 414.50 414.50 0.2K
09:47 415.05 415.50 414.95 414.95 0.1K
09:48 414.70 415.70 414.65 415.70 0.0K
09:49 415.55 416.00 415.55 415.70 0.0K
09:50 415.20 416.00 414.05 414.05 1.3K
09:51 414.90 416.15 414.35 414.35 0.1K
09:52 415.85 415.85 412.00 412.00 0.6K
09:53 413.35 413.35 413.35 413.35 0.1K
09:54 413.25 413.25 412.00 412.00 0.2K
09:55 411.65 411.65 408.05 408.05 4.3K
09:56 406.70 410.60 406.70 408.00 0.5K
09:57 407.80 408.55 407.80 408.55 0.0K
09:58 408.75 408.75 406.15 406.15 0.2K
09:59 405.65 405.65 405.35 405.35 0.2K
10:00 405.40 406.85 405.40 405.75 6.8K
10:01 406.85 406.85 405.65 405.65 0.2K
10:02 405.15 405.80 403.15 405.25 0.7K
10:03 405.25 405.60 403.95 404.45 0.3K
10:04 404.75 406.15 404.75 406.15 0.1K
10:05 405.00 405.00 403.20 403.20 0.4K
10:06 402.95 406.35 402.95 406.35 0.5K
10:07 406.25 406.45 406.25 406.35 0.1K
10:08 406.20 406.70 405.35 405.35 0.4K
10:09 406.15 406.15 406.15 406.15 0.1K
10:10 405.45 405.45 404.40 404.40 0.3K
10:11 404.50 404.50 404.45 404.45 0.1K
10:12 403.75 404.40 403.75 403.95 0.3K
10:13 403.85 403.95 403.85 403.95 0.0K
10:14 404.10 404.10 403.95 403.95 0.1K
10:15 404.35 404.60 404.35 404.60 0.0K
10:16 404.40 404.95 403.65 403.65 0.3K
10:17 404.25 404.25 403.45 404.10 0.1K
10:18 404.80 405.40 404.00 404.00 1.0K
10:19 403.80 403.85 403.75 403.85 0.0K
10:20 404.05 405.70 404.05 405.70 0.1K
10:21 404.95 404.95 401.85 403.00 2.9K
10:22 403.00 403.30 403.00 403.05 0.0K
10:23 403.05 404.70 402.35 402.35 0.4K
10:24 402.35 403.30 402.35 402.40 0.2K
10:25 404.25 404.25 404.25 404.25 0.3K
10:26 404.15 404.15 404.05 404.05 0.0K
10:27 404.35 404.35 403.55 403.95 0.1K
10:28 404.10 404.70 404.10 404.70 0.2K
10:29 404.55 405.15 404.55 405.15 0.1K
10:30 405.35 405.85 404.50 404.50 0.2K
10:31 405.20 405.20 404.75 404.75 0.3K
10:32 404.20 405.50 404.20 405.50 0.1K
10:33 406.15 406.20 405.70 406.20 0.5K
10:34 405.60 405.60 405.00 405.00 0.2K
10:35 405.00 405.00 403.35 404.90 0.3K
10:36 405.40 405.95 405.25 405.95 0.1K
10:37 405.95 406.00 405.35 405.35 0.1K
10:38 406.00 406.00 406.00 406.00 0.0K
10:39 405.65 405.65 405.65 405.65 0.1K
10:40 405.40 406.30 405.40 406.30 0.1K
10:41 406.60 406.60 406.60 406.60 0.0K
10:42 406.30 406.35 406.30 406.35 0.0K
10:44 406.75 406.75 406.60 406.60 0.1K
10:45 406.15 406.15 406.15 406.15 0.0K
10:46 406.00 406.15 406.00 406.00 0.6K
10:47 406.10 406.10 406.10 406.10 0.0K
10:48 406.40 406.50 406.40 406.50 0.1K
10:49 407.90 407.90 407.90 407.90 0.0K
10:50 408.15 408.15 408.15 408.15 0.2K
10:51 409.00 409.00 408.15 408.15 0.0K
10:52 408.15 408.15 407.30 407.30 0.0K
10:53 408.75 408.75 406.75 406.75 0.4K
10:54 406.35 407.65 406.35 407.65 0.2K
10:55 407.05 408.15 407.05 408.15 0.2K
10:56 407.75 408.75 407.75 408.75 0.1K
10:57 408.75 408.75 407.75 407.75 0.1K
10:58 408.10 408.10 407.00 407.00 0.2K
10:59 406.95 406.95 406.95 406.95 0.0K
11:00 407.60 407.60 407.60 407.60 0.0K
11:01 408.10 408.10 408.05 408.05 0.1K
11:02 406.65 406.75 406.65 406.75 0.0K
11:03 407.30 407.30 406.60 406.60 0.1K
11:06 406.50 406.50 406.50 406.50 0.1K
11:07 407.00 407.00 406.35 406.65 0.1K
11:08 406.90 407.00 406.90 407.00 0.2K
11:09 406.40 407.10 406.40 407.10 0.1K
11:10 407.50 407.50 407.50 407.50 0.0K
11:11 407.10 407.10 406.25 406.25 0.1K
11:13 407.75 407.75 407.75 407.75 0.0K
11:14 407.90 407.90 407.10 407.10 0.0K
11:15 407.00 407.05 407.00 407.05 0.0K
11:16 407.10 407.10 407.10 407.10 0.0K
11:17 407.95 408.20 407.95 408.20 0.0K
11:18 408.60 408.60 406.00 407.55 0.3K
11:19 407.55 407.55 407.55 407.55 0.0K
11:20 407.45 407.45 407.45 407.45 0.1K
11:21 406.50 406.50 406.50 406.50 0.1K
11:22 403.00 403.00 403.00 403.00 3.5K
11:23 403.55 404.40 402.50 403.10 0.3K
11:24 403.00 403.00 403.00 403.00 0.0K
11:25 403.80 403.80 403.10 403.10 0.1K
11:26 403.75 403.95 403.75 403.95 0.0K
11:27 404.25 404.25 403.70 403.70 0.1K
11:30 404.50 405.00 404.25 404.25 0.2K
11:31 404.55 404.55 404.55 404.55 0.0K
11:32 404.65 404.65 404.65 404.65 0.1K
11:33 404.60 405.00 404.60 404.95 0.1K
11:34 405.00 405.00 404.95 404.95 0.1K
11:35 405.20 405.20 405.20 405.20 0.0K
11:38 405.25 406.70 405.25 406.15 0.1K
11:39 405.90 405.90 405.70 405.70 0.1K
11:40 405.00 405.00 404.95 404.95 0.0K
11:41 404.95 404.95 404.85 404.85 0.1K
11:42 405.80 405.80 405.80 405.80 0.1K
11:43 405.80 405.80 405.80 405.80 0.0K
11:44 405.80 405.80 404.60 404.65 0.1K
11:47 405.50 406.00 405.50 406.00 0.3K
11:48 406.15 406.15 405.30 405.30 0.0K
11:49 405.95 406.35 405.85 406.15 0.1K
11:50 405.80 405.95 405.80 405.95 0.0K
11:51 405.45 405.45 405.45 405.45 0.0K
11:52 406.40 406.40 406.10 406.10 0.1K
11:55 405.80 405.80 405.80 405.80 0.0K
11:56 405.30 405.30 405.00 405.00 0.3K
11:58 404.05 404.05 404.05 404.05 0.1K
11:59 404.55 404.90 404.55 404.90 0.0K
12:00 405.35 405.35 404.80 404.80 0.0K
12:01 405.20 405.30 405.20 405.30 0.0K
12:02 405.30 405.30 405.30 405.30 0.0K
12:03 406.20 406.20 404.70 404.70 0.7K
12:04 405.10 405.10 404.20 404.20 0.2K
12:05 403.70 403.70 403.50 403.50 0.2K
12:06 403.50 403.55 403.50 403.55 0.1K
12:07 403.55 403.55 403.55 403.55 0.1K
12:08 403.60 403.60 403.60 403.60 0.0K
12:09 403.55 403.55 403.55 403.55 0.1K
12:11 403.00 403.00 403.00 403.00 0.0K
12:12 402.35 402.90 402.15 402.15 0.2K
12:13 402.05 403.05 402.05 403.05 0.2K
12:14 403.05 403.05 403.05 403.05 0.0K
12:15 403.25 403.25 400.00 400.00 5.2K
12:16 401.30 401.30 401.30 401.30 0.0K
12:17 400.00 401.00 400.00 401.00 0.0K
12:18 401.00 401.05 401.00 401.05 0.0K
12:19 400.50 400.50 400.50 400.50 0.0K
12:20 401.00 401.00 401.00 401.00 0.0K
12:21 401.40 401.40 401.40 401.40 0.0K
12:23 402.45 402.45 401.55 401.55 1.9K
12:24 401.55 409.85 401.55 409.85 20.6K
12:25 406.00 406.00 405.95 406.00 0.1K
12:26 406.00 406.00 406.00 406.00 0.1K
12:27 405.95 405.95 405.95 405.95 0.1K
12:29 407.00 407.00 407.00 407.00 0.3K
12:30 407.50 407.50 407.50 407.50 0.0K
12:31 407.80 407.80 407.80 407.80 0.0K
12:32 406.30 407.00 406.30 406.45 0.1K
12:33 406.55 406.55 406.15 406.15 0.0K
12:34 405.20 405.85 405.20 405.85 0.1K
12:35 405.35 406.25 405.35 406.10 0.1K
12:36 405.85 405.85 405.10 405.10 0.5K
12:37 405.75 406.35 405.30 405.80 0.1K
12:38 405.65 405.65 405.45 405.45 0.0K
12:39 405.85 405.85 405.85 405.85 0.0K
12:40 404.80 404.80 404.80 404.80 0.0K
12:41 404.55 404.55 404.55 404.55 0.0K
12:42 405.00 405.00 404.90 404.90 0.3K
12:43 404.95 404.95 404.95 404.95 0.0K
12:44 404.95 404.95 404.50 404.50 0.0K
12:45 404.30 406.65 404.30 406.20 2.8K
12:46 406.00 406.00 406.00 406.00 0.0K
12:47 407.00 407.55 407.00 407.05 0.1K
12:48 406.80 408.30 406.80 408.30 0.1K
12:49 408.00 408.25 407.15 408.25 0.1K
12:50 407.20 407.20 407.15 407.15 0.0K
12:51 407.70 407.70 407.00 407.00 0.0K
12:52 407.60 407.60 407.00 407.00 0.1K
12:54 406.80 407.20 406.80 407.20 0.1K
12:55 407.00 407.40 406.95 407.40 0.1K
12:56 407.65 407.65 406.65 407.00 0.0K
12:57 406.85 407.00 406.25 406.75 0.1K
12:58 407.65 407.65 405.45 405.45 0.2K
13:01 406.10 406.10 406.10 406.10 0.0K
13:02 406.50 406.50 406.15 406.15 0.2K
13:03 405.90 405.90 405.90 405.90 0.0K
13:04 405.55 405.55 405.55 405.55 0.1K
13:06 405.65 405.65 405.45 405.45 0.0K
13:07 406.50 407.00 406.15 406.15 0.2K
13:10 406.45 406.45 406.45 406.45 0.0K
13:11 405.70 405.70 405.70 405.70 0.0K
13:12 406.20 406.20 406.20 406.20 0.0K
13:13 406.05 406.05 406.05 406.05 0.0K
13:14 405.15 406.20 405.15 406.20 0.0K
13:15 405.90 406.40 405.90 406.40 0.0K
13:16 406.00 406.45 405.95 406.15 0.1K
13:19 405.55 406.85 405.55 406.85 0.1K
13:20 406.75 406.75 406.20 406.20 0.0K
13:21 406.05 406.05 405.65 406.00 0.0K
13:22 406.80 406.80 406.30 406.30 0.0K
13:23 406.30 406.55 406.10 406.55 0.0K
13:24 406.55 406.55 406.55 406.55 0.1K
13:27 407.25 407.55 407.15 407.55 0.1K
13:28 407.20 407.20 406.65 407.20 0.0K
13:29 407.45 407.45 407.00 407.00 0.1K
13:31 407.00 407.30 407.00 407.30 0.0K
13:32 406.80 407.50 406.80 407.50 0.0K
13:33 407.30 407.90 407.30 407.90 0.0K
13:34 407.35 407.35 407.15 407.15 0.0K
13:35 407.15 407.75 407.15 407.75 0.1K
13:36 407.75 407.75 407.75 407.75 0.0K
13:37 407.70 407.70 407.15 407.15 0.1K
13:40 407.60 407.85 407.60 407.85 0.1K
13:41 407.90 407.90 407.90 407.90 0.0K
13:42 408.00 408.50 407.95 408.50 0.1K
13:43 408.50 408.50 407.55 407.55 0.1K
13:44 408.00 408.00 408.00 408.00 0.0K
13:45 408.25 408.30 408.25 408.30 0.1K
13:47 408.95 410.00 408.95 410.00 0.3K
13:48 410.05 410.20 409.35 409.35 0.1K
13:49 409.15 409.15 409.15 409.15 0.0K
13:50 409.05 409.05 409.05 409.05 0.1K
13:51 408.40 408.40 408.40 408.40 0.0K
13:52 408.40 408.40 408.40 408.40 0.0K
13:54 409.20 409.20 408.85 408.85 0.0K
13:55 408.85 409.00 408.35 409.00 0.2K
13:56 408.60 408.60 408.30 408.30 0.0K
13:57 408.55 409.15 408.30 408.30 0.0K
13:58 408.15 408.15 407.50 407.50 0.0K
14:00 408.50 408.50 408.15 408.25 0.1K
14:01 408.30 408.85 408.15 408.85 0.0K
14:02 408.15 408.85 408.05 408.85 0.2K
14:03 408.40 408.40 408.40 408.40 0.0K
14:04 408.45 408.55 408.30 408.40 0.1K
14:06 409.05 409.05 409.05 409.05 0.1K
14:07 408.55 408.70 408.25 408.25 0.1K
14:08 408.25 408.25 407.45 407.45 0.7K
14:10 408.00 408.40 408.00 408.40 0.1K
14:11 408.00 408.00 407.60 407.60 0.0K
14:12 407.70 407.70 407.35 407.35 0.1K
14:13 409.15 409.15 408.65 408.70 0.6K
14:14 408.75 408.75 408.70 408.70 0.0K
14:15 408.90 408.90 408.65 408.65 0.1K
14:16 408.65 415.15 408.65 414.30 1.4K
14:17 414.30 416.90 412.55 412.55 0.1K
14:18 412.55 416.00 412.55 415.75 9.2K
14:19 415.60 415.60 415.30 415.30 0.1K
14:20 415.30 415.30 414.95 414.95 0.1K
14:21 414.95 415.85 414.90 414.95 0.3K
14:22 414.80 415.15 414.80 415.15 0.1K
14:23 415.15 415.35 414.40 414.40 0.6K
14:24 414.40 415.40 414.35 414.95 0.1K
14:25 415.15 415.15 414.05 415.15 0.1K
14:26 414.80 414.95 414.30 414.85 0.0K
14:27 414.95 414.95 414.75 414.75 0.1K
14:29 414.60 414.80 413.60 414.80 1.1K
14:30 415.80 415.80 415.80 415.80 0.0K
14:31 413.20 413.40 413.20 413.40 0.6K
14:33 413.70 413.70 413.70 413.70 0.0K
14:34 413.70 413.70 413.70 413.70 0.0K
14:36 414.00 414.00 412.30 412.30 0.2K
14:37 414.00 414.00 412.25 412.25 0.8K
14:38 412.50 412.50 411.80 412.40 0.3K
14:39 412.35 412.90 412.35 412.90 0.1K
14:40 412.85 412.85 412.85 412.85 0.0K
14:41 413.70 413.70 413.70 413.70 0.1K
14:43 412.35 412.35 412.30 412.30 0.0K
14:44 412.80 412.80 412.65 412.65 0.0K
14:45 412.75 413.50 412.75 413.50 0.1K
14:46 413.50 413.50 413.50 413.50 0.0K
14:47 413.50 413.50 413.50 413.50 0.0K
14:48 413.65 413.65 413.15 413.15 0.0K
14:51 414.00 414.00 414.00 414.00 0.2K
14:52 413.85 414.00 413.85 414.00 0.1K
14:53 413.90 413.90 413.90 413.90 0.0K
14:54 413.00 413.20 413.00 413.20 0.9K
14:55 412.00 412.95 409.20 409.20 7.1K
14:56 409.95 409.95 408.50 408.50 0.4K
14:57 408.50 409.00 408.15 408.15 1.0K
14:58 409.10 409.50 409.10 409.45 0.2K
14:59 407.95 408.20 407.95 408.20 0.4K
15:00 409.10 409.10 408.20 408.20 0.0K
15:01 408.95 409.25 408.95 409.25 0.1K
15:02 408.95 409.25 408.95 409.25 0.1K
15:03 409.30 409.35 409.30 409.35 0.1K
15:04 409.60 410.00 409.60 410.00 1.6K
15:05 410.00 410.00 409.40 409.95 4.5K
15:06 410.00 410.00 409.40 409.40 0.1K
15:07 409.40 409.95 409.40 409.95 0.1K
15:08 410.00 410.00 408.95 409.00 1.5K
15:09 409.00 409.00 409.00 409.00 0.4K
15:10 409.00 409.00 409.00 409.00 0.0K
15:11 408.95 410.80 408.00 410.80 7.0K
15:12 409.50 409.65 409.50 409.60 0.5K
15:13 409.90 410.40 409.90 410.40 0.1K
15:14 410.65 410.70 410.45 410.55 0.3K
15:15 410.85 410.85 409.35 409.35 1.0K
15:16 408.25 408.45 408.25 408.25 0.3K
15:17 408.35 408.50 408.00 408.00 0.2K
15:18 408.50 408.60 408.50 408.60 0.2K
15:19 408.70 410.15 408.70 409.60 0.6K
15:20 409.20 409.90 409.20 409.90 0.3K
15:21 409.90 413.00 409.90 412.75 0.7K
15:22 412.65 412.65 410.25 412.00 0.5K
15:23 411.00 413.45 411.00 411.65 1.2K
15:24 412.70 412.95 410.20 412.00 0.9K
15:25 412.00 412.00 410.05 412.00 0.9K
15:26 412.00 413.95 411.55 413.95 1.6K
15:27 411.95 413.90 411.95 413.90 0.2K
15:28 412.95 414.25 412.95 414.25 0.1K
15:29 413.65 416.00 409.70 409.70 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available