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
09:07 429.90 429.90 429.90 429.90 0.0K
09:15 429.90 432.10 429.85 432.10 0.6K
09:16 432.05 432.05 430.80 431.10 0.2K
09:17 431.80 432.20 431.80 431.85 0.1K
09:18 432.15 433.30 432.15 432.90 0.1K
09:19 433.70 433.70 432.60 433.05 0.4K
09:20 432.85 433.30 432.85 433.30 0.4K
09:21 433.10 433.90 433.10 433.90 0.0K
09:22 434.35 434.40 434.15 434.15 0.6K
09:23 434.15 434.15 433.55 433.55 0.0K
09:24 433.55 433.55 432.85 432.85 0.1K
09:25 432.75 432.90 432.65 432.90 0.4K
09:26 432.60 433.40 432.60 433.40 0.0K
09:27 432.65 433.20 432.65 433.20 0.0K
09:28 433.90 434.20 433.90 434.20 0.0K
09:29 433.20 433.20 433.15 433.15 0.0K
09:30 433.40 434.20 433.40 434.20 0.1K
09:32 434.10 434.10 434.10 434.10 0.1K
09:33 434.10 435.40 434.10 435.15 0.3K
09:34 434.90 434.90 434.90 434.90 0.0K
09:38 435.75 436.20 435.75 436.20 0.4K
09:39 436.05 436.05 436.05 436.05 0.0K
09:40 436.05 436.05 436.00 436.00 0.0K
09:41 435.90 436.35 435.90 436.35 0.5K
09:42 437.15 437.15 437.00 437.00 0.1K
09:43 437.00 437.00 437.00 437.00 0.0K
09:44 437.00 437.00 437.00 437.00 0.0K
09:45 436.50 436.50 436.50 436.50 0.0K
09:46 436.00 436.00 436.00 436.00 0.1K
09:47 437.00 437.40 437.00 437.40 0.2K
09:48 437.40 437.40 437.40 437.40 0.0K
09:49 437.40 437.40 437.40 437.40 0.0K
09:50 437.40 437.40 437.40 437.40 0.0K
09:51 437.05 437.40 437.05 437.40 0.0K
09:52 436.20 437.45 436.20 437.45 0.8K
09:53 438.00 438.00 438.00 438.00 0.1K
09:54 438.25 438.95 438.25 438.95 0.0K
09:55 438.50 438.85 438.50 438.85 0.1K
09:57 439.00 439.00 439.00 439.00 0.5K
09:58 439.00 439.00 439.00 439.00 0.0K
09:59 439.00 439.00 439.00 439.00 0.0K
10:00 437.70 438.40 437.70 438.40 0.8K
10:01 437.30 437.30 437.30 437.30 0.1K
10:02 438.00 438.20 438.00 438.20 0.0K
10:04 438.15 438.15 438.15 438.15 0.0K
10:05 438.15 438.15 438.15 438.15 0.0K
10:09 437.60 437.60 437.60 437.60 0.0K
10:12 437.95 437.95 437.95 437.95 0.3K
10:13 438.05 438.15 438.05 438.10 0.6K
10:14 438.30 438.30 438.15 438.25 0.1K
10:19 438.80 438.80 438.80 438.80 0.0K
10:21 438.65 438.65 438.00 438.00 0.6K
10:22 439.00 439.00 438.65 438.65 0.8K
10:24 438.35 438.35 438.35 438.35 0.2K
10:28 438.95 438.95 438.95 438.95 0.0K
10:29 438.95 438.95 438.95 438.95 0.0K
10:30 439.00 439.20 439.00 439.20 0.0K
10:31 438.75 438.75 438.75 438.75 0.0K
10:32 441.45 441.45 440.40 440.40 2.7K
10:33 440.05 440.15 439.55 439.65 0.3K
10:34 439.55 440.40 439.55 439.80 0.0K
10:35 439.30 439.30 439.15 439.15 0.1K
10:36 439.50 439.50 439.30 439.30 0.3K
10:37 438.85 438.85 438.85 438.85 0.0K
10:38 438.85 439.30 438.85 439.30 0.0K
10:39 439.50 439.50 439.50 439.50 0.3K
10:40 439.55 439.55 439.55 439.55 0.0K
10:42 439.20 439.20 439.20 439.20 0.0K
10:43 438.80 438.80 438.80 438.80 0.0K
10:44 439.00 439.00 439.00 439.00 0.1K
10:46 439.25 439.25 439.25 439.25 0.1K
10:47 439.25 439.25 439.25 439.25 0.0K
10:49 439.25 439.25 439.25 439.25 0.0K
10:50 439.25 439.25 439.25 439.25 0.0K
10:52 440.00 440.00 440.00 440.00 0.5K
10:53 440.00 440.00 440.00 440.00 0.5K
10:54 439.30 439.30 439.30 439.30 0.1K
10:56 439.25 439.25 439.25 439.25 0.7K
10:58 439.20 439.20 439.20 439.20 0.0K
11:02 440.10 440.50 440.10 440.50 1.3K
11:04 440.50 440.50 440.50 440.50 0.0K
11:05 440.50 440.50 439.70 440.20 0.1K
11:07 440.45 440.45 440.45 440.45 0.0K
11:08 440.25 440.25 440.25 440.25 0.1K
11:13 440.25 440.25 440.25 440.25 0.1K
11:14 440.15 440.15 440.15 440.15 0.0K
11:15 440.25 440.60 440.25 440.60 0.3K
11:17 440.60 440.80 440.60 440.80 0.0K
11:18 440.80 440.80 440.80 440.80 0.0K
11:19 440.80 440.80 440.80 440.80 0.0K
11:20 440.80 440.80 440.80 440.80 0.0K
11:23 440.95 440.95 440.95 440.95 0.6K
11:24 441.70 441.70 441.70 441.70 0.0K
11:25 441.50 441.50 441.50 441.50 0.0K
11:26 441.65 441.65 441.65 441.65 0.0K
11:27 441.65 441.70 441.65 441.70 0.0K
11:28 441.70 441.70 441.70 441.70 0.0K
11:29 441.70 441.70 441.70 441.70 0.0K
11:30 441.70 441.70 441.70 441.70 0.0K
11:33 441.45 441.45 441.45 441.45 0.0K
11:34 441.70 441.70 441.70 441.70 0.0K
11:35 441.70 441.70 441.70 441.70 0.1K
11:36 441.80 441.80 441.70 441.80 0.3K
11:37 442.00 442.95 442.00 442.95 0.3K
11:40 442.85 442.85 442.85 442.85 0.0K
11:41 442.45 442.45 442.45 442.45 0.1K
11:42 442.45 442.45 442.45 442.45 0.0K
11:46 442.45 442.85 442.45 442.55 0.2K
11:47 441.85 442.20 441.85 442.20 0.1K
11:49 442.35 442.35 442.35 442.35 0.0K
11:51 442.05 442.05 442.05 442.05 0.0K
11:52 442.00 442.00 441.85 441.85 0.0K
11:54 441.80 441.80 441.80 441.80 0.0K
11:56 442.50 442.50 442.50 442.50 0.1K
11:57 442.80 442.95 442.05 442.95 0.3K
11:58 442.20 443.00 442.20 443.00 0.5K
11:59 444.00 444.00 444.00 444.00 0.5K
12:00 443.10 444.45 443.10 444.45 0.6K
12:01 443.65 444.40 443.65 443.65 0.0K
12:02 443.65 443.65 443.65 443.65 0.1K
12:03 443.65 443.65 443.65 443.65 0.0K
12:05 444.40 444.45 444.40 444.45 0.2K
12:06 444.45 444.45 444.45 444.45 0.1K
12:07 444.80 445.00 444.40 444.40 0.8K
12:08 444.20 445.00 444.20 444.45 0.2K
12:09 444.95 445.00 444.95 445.00 0.5K
12:10 445.00 445.00 445.00 445.00 0.4K
12:11 445.80 445.80 445.80 445.80 0.0K
12:12 445.05 445.70 445.05 445.70 0.1K
12:15 445.20 445.20 445.20 445.20 0.0K
12:16 445.15 445.15 444.55 444.55 0.1K
12:18 444.90 445.65 444.65 445.50 0.2K
12:19 442.60 442.60 442.60 442.60 1.5K
12:20 442.55 442.55 441.00 441.00 1.2K
12:22 441.00 443.00 441.00 443.00 2.7K
12:23 443.35 444.65 443.35 444.65 0.5K
12:24 444.05 444.10 443.35 443.35 0.0K
12:26 443.75 444.35 443.35 444.35 0.2K
12:27 443.75 444.00 443.60 444.00 0.0K
12:28 444.00 444.00 444.00 444.00 0.2K
12:30 443.55 443.55 443.55 443.55 0.0K
12:32 444.05 444.05 444.05 444.05 0.0K
12:33 443.30 443.95 443.30 443.95 0.1K
12:34 443.95 443.95 443.95 443.95 0.1K
12:36 443.95 443.95 443.95 443.95 0.0K
12:40 443.40 443.40 443.40 443.40 0.0K
12:43 443.20 443.20 443.15 443.15 0.0K
12:44 443.45 443.45 442.75 442.75 0.0K
12:48 442.90 442.90 442.90 442.90 0.0K
12:52 442.65 442.65 442.65 442.65 0.0K
12:55 442.65 442.65 442.20 442.20 0.3K
12:56 442.25 442.25 442.25 442.25 0.0K
12:57 442.30 442.30 442.30 442.30 0.2K
13:00 442.60 442.60 442.60 442.60 0.0K
13:01 442.55 442.55 442.55 442.55 0.0K
13:02 442.50 442.95 442.25 442.25 0.1K
13:03 443.95 443.95 443.95 443.95 0.5K
13:04 443.90 444.00 443.90 444.00 0.2K
13:05 444.00 444.00 444.00 444.00 0.5K
13:06 444.90 444.90 444.90 444.90 0.6K
13:07 444.95 444.95 444.95 444.95 0.0K
13:08 444.30 444.95 444.30 444.95 0.0K
13:09 444.95 444.95 444.85 444.95 0.0K
13:10 444.95 444.95 444.95 444.95 0.0K
13:12 444.90 444.90 444.40 444.40 0.0K
13:13 444.35 444.70 444.05 444.70 0.0K
13:16 444.05 444.05 444.05 444.05 0.1K
13:19 444.00 444.40 444.00 444.40 0.0K
13:20 444.40 444.40 444.40 444.40 0.1K
13:21 443.70 443.70 443.70 443.70 0.0K
13:22 443.65 443.65 443.65 443.65 0.0K
13:24 443.20 443.20 443.20 443.20 0.0K
13:25 443.05 443.05 443.05 443.05 0.4K
13:26 443.70 443.70 443.15 443.15 0.0K
13:27 443.70 443.70 443.70 443.70 0.0K
13:28 443.70 443.70 443.70 443.70 0.0K
13:30 443.70 443.70 443.70 443.70 0.0K
13:32 443.50 443.50 443.50 443.50 0.0K
13:34 443.00 443.55 443.00 443.55 0.0K
13:35 443.00 443.00 442.55 442.55 0.0K
13:36 442.85 442.85 442.85 442.85 0.0K
13:37 443.35 443.35 442.45 442.45 0.1K
13:39 443.05 443.05 443.05 443.05 0.0K
13:40 443.25 443.25 443.25 443.25 0.0K
13:41 442.40 442.40 442.35 442.35 0.0K
13:42 442.45 442.45 442.45 442.45 0.0K
13:44 442.05 442.05 442.05 442.05 0.0K
13:46 442.60 442.65 442.60 442.65 0.0K
13:48 442.15 442.15 442.15 442.15 0.0K
13:49 442.25 443.55 442.25 443.55 0.2K
13:50 442.90 442.90 442.90 442.90 0.0K
13:51 442.90 442.90 442.90 442.90 0.0K
13:52 442.35 442.35 442.35 442.35 0.0K
13:53 442.35 442.35 442.30 442.30 0.1K
13:55 441.95 441.95 441.95 441.95 0.0K
13:58 441.00 442.05 441.00 442.05 0.4K
13:59 442.30 442.30 442.30 442.30 0.0K
14:00 442.90 443.70 442.90 443.70 0.6K
14:01 444.00 444.00 443.70 444.00 0.5K
14:02 444.00 444.00 444.00 444.00 0.9K
14:03 444.00 445.35 442.80 442.80 2.9K
14:06 442.50 442.50 442.50 442.50 0.0K
14:07 442.35 442.35 442.35 442.35 0.0K
14:08 442.35 442.35 442.35 442.35 0.0K
14:09 442.20 442.20 442.20 442.20 0.0K
14:10 442.15 442.90 442.15 442.20 0.2K
14:11 442.75 442.75 442.60 442.60 0.0K
14:12 442.60 442.60 441.60 441.60 0.1K
14:14 441.75 441.75 441.50 441.50 0.1K
14:15 441.95 441.95 441.95 441.95 0.0K
14:17 442.45 442.45 441.90 441.90 0.1K
14:18 441.00 441.00 441.00 441.00 0.1K
14:19 441.10 441.10 441.10 441.10 0.0K
14:21 442.05 442.20 442.05 442.20 0.1K
14:24 442.30 442.30 442.30 442.30 0.0K
14:25 441.95 442.10 441.95 442.10 0.0K
14:26 441.75 441.75 441.75 441.75 0.0K
14:27 441.60 441.60 441.45 441.45 0.0K
14:28 441.45 441.45 441.45 441.45 0.0K
14:29 441.60 441.60 441.60 441.60 0.0K
14:30 442.35 444.25 442.35 444.25 0.4K
14:31 444.25 444.25 442.55 442.55 0.1K
14:34 442.90 442.90 442.35 442.35 0.0K
14:41 443.00 443.00 443.00 443.00 0.0K
14:42 443.35 443.35 443.35 443.35 0.0K
14:43 443.95 443.95 443.35 443.35 0.3K
14:44 443.35 443.45 443.35 443.45 0.1K
14:45 443.80 443.80 443.80 443.80 0.0K
14:46 443.80 443.80 443.80 443.80 0.0K
14:48 443.80 443.80 443.25 443.25 0.1K
14:49 443.10 443.10 443.10 443.10 0.0K
14:50 443.65 443.65 443.65 443.65 0.0K
14:51 443.00 443.10 443.00 443.10 0.0K
14:52 443.20 443.20 443.20 443.20 0.1K
14:53 443.50 443.50 443.00 443.00 0.0K
14:54 442.95 442.95 442.95 442.95 0.0K
14:59 442.45 443.00 442.40 442.40 0.0K
15:00 442.50 443.65 442.50 443.60 0.1K
15:01 443.40 443.75 443.40 443.75 0.1K
15:02 443.55 443.60 443.55 443.60 0.1K
15:03 443.75 443.75 443.25 443.25 0.0K
15:04 443.50 443.60 443.50 443.60 0.0K
15:05 443.50 443.50 443.50 443.50 0.0K
15:06 443.30 443.55 443.30 443.55 0.0K
15:08 443.40 443.40 443.40 443.40 0.0K
15:09 443.40 443.40 443.00 443.00 0.1K
15:10 443.55 443.55 443.55 443.55 0.0K
15:11 443.20 443.20 443.20 443.20 0.0K
15:12 443.00 443.05 443.00 443.05 0.0K
15:13 443.35 443.35 443.35 443.35 0.0K
15:14 443.35 443.40 443.05 443.40 0.1K
15:15 443.80 443.80 443.65 443.65 0.1K
15:16 443.15 443.40 443.15 443.40 0.1K
15:17 443.40 443.70 443.40 443.60 0.0K
15:18 443.45 443.50 443.05 443.05 0.2K
15:19 443.30 443.30 443.30 443.30 0.0K
15:20 443.05 443.05 442.80 442.80 0.8K
15:21 442.75 442.80 442.75 442.80 0.1K
15:22 442.85 443.95 442.55 443.95 0.5K
15:23 445.00 445.00 442.95 442.95 0.8K
15:24 442.60 445.00 442.60 445.00 1.0K
15:25 445.00 445.00 445.00 445.00 0.3K
15:26 444.75 444.75 443.45 443.70 0.1K
15:27 443.80 445.00 443.70 445.00 0.4K
15:28 445.00 445.00 443.95 443.95 0.2K
15:29 444.00 445.00 443.00 443.95 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available