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
09:07 433.95 433.95 433.95 433.95 0.3K
09:15 436.00 440.05 436.00 437.70 0.1K
09:16 437.75 437.75 434.40 434.40 0.7K
09:17 433.65 434.50 433.65 433.95 0.7K
09:18 432.95 433.60 432.95 432.95 0.4K
09:19 433.20 434.20 432.95 434.20 0.1K
09:20 433.00 433.25 432.20 432.75 0.5K
09:21 432.00 432.00 431.50 431.50 0.1K
09:22 432.00 432.00 431.20 431.70 0.1K
09:23 431.35 432.20 431.35 432.20 0.3K
09:24 431.25 431.25 431.25 431.25 0.0K
09:25 430.70 430.70 430.70 430.70 0.0K
09:26 431.25 431.25 431.25 431.25 0.0K
09:27 430.70 430.70 430.70 430.70 0.1K
09:30 430.70 430.70 430.70 430.70 0.0K
09:31 430.70 430.70 430.00 430.00 1.3K
09:32 430.20 431.60 430.20 431.60 0.1K
09:33 431.10 431.10 430.50 430.50 0.0K
09:34 430.00 430.00 429.00 429.00 1.2K
09:35 429.00 429.35 428.65 429.35 0.1K
09:36 429.25 429.25 429.25 429.25 0.0K
09:37 429.65 429.65 428.90 428.90 0.1K
09:38 429.00 429.00 429.00 429.00 0.0K
09:39 429.10 429.10 428.55 428.55 0.1K
09:40 429.30 429.30 429.05 429.05 0.1K
09:41 428.55 428.55 428.55 428.55 0.2K
09:42 428.75 428.75 426.55 426.55 0.6K
09:43 426.90 428.50 426.90 428.50 0.1K
09:44 427.05 427.05 426.50 427.00 0.3K
09:45 426.80 426.80 426.60 426.60 0.0K
09:47 426.80 426.80 426.80 426.80 0.0K
09:48 426.40 426.40 426.35 426.35 0.0K
09:49 426.30 426.40 426.30 426.40 0.1K
09:50 426.35 426.35 426.35 426.35 0.0K
09:51 426.65 426.65 426.65 426.65 0.0K
09:52 427.60 427.60 426.70 426.70 0.0K
09:53 426.70 426.90 426.70 426.90 0.0K
09:54 426.00 427.45 426.00 427.45 0.3K
09:55 427.00 427.00 427.00 427.00 0.5K
09:56 427.00 427.00 426.45 426.45 0.0K
09:57 426.00 426.00 425.40 425.40 0.8K
09:59 425.25 425.25 425.25 425.25 0.0K
10:00 425.25 425.25 425.25 425.25 0.0K
10:01 425.25 426.25 425.25 425.25 0.5K
10:02 425.25 425.25 425.05 425.05 0.2K
10:03 425.00 425.00 425.00 425.00 0.3K
10:04 425.00 425.00 424.90 424.90 0.5K
10:05 423.25 423.45 423.25 423.45 0.2K
10:06 423.00 423.00 423.00 423.00 0.0K
10:07 423.00 424.95 422.55 424.80 0.1K
10:08 424.95 425.10 424.80 424.80 0.0K
10:09 424.80 424.80 424.80 424.80 0.0K
10:10 424.80 426.25 424.25 426.25 0.2K
10:11 426.60 426.60 426.35 426.45 0.0K
10:12 426.50 426.50 425.95 425.95 0.0K
10:13 425.95 425.95 425.95 425.95 0.0K
10:14 426.10 426.10 426.10 426.10 0.0K
10:16 426.90 427.10 426.70 426.70 0.1K
10:18 426.70 427.75 426.70 427.75 0.0K
10:19 427.50 427.50 426.05 426.95 0.2K
10:20 427.30 427.30 427.30 427.30 0.0K
10:21 427.30 427.30 427.30 427.30 0.0K
10:22 426.15 426.15 425.50 425.50 0.2K
10:23 426.05 426.05 426.05 426.05 0.1K
10:24 425.80 426.10 425.15 426.10 0.1K
10:26 426.15 426.15 426.15 426.15 0.0K
10:27 425.15 425.85 425.15 425.85 0.1K
10:28 425.85 425.85 425.00 425.00 0.2K
10:29 423.75 423.75 423.15 423.15 0.0K
10:30 423.35 423.80 423.35 423.80 0.1K
10:31 423.70 423.90 423.70 423.90 0.0K
10:36 423.95 424.70 423.95 424.70 0.1K
10:37 424.75 425.15 423.65 423.65 0.2K
10:38 423.95 424.15 423.95 424.15 0.1K
10:39 423.30 423.95 423.00 423.95 0.1K
10:40 423.95 423.95 423.95 423.95 0.0K
10:41 423.25 424.10 423.25 424.05 0.1K
10:42 424.25 424.25 424.00 424.00 0.0K
10:43 424.95 424.95 424.95 424.95 0.3K
10:44 423.80 423.80 423.80 423.80 0.0K
10:46 424.15 424.70 424.15 424.70 0.0K
10:47 424.20 424.75 423.95 423.95 0.1K
10:49 424.55 424.85 424.55 424.85 0.1K
10:50 424.20 424.20 424.20 424.20 0.0K
10:52 424.20 424.55 424.20 424.35 0.0K
10:53 424.40 425.70 424.35 424.65 0.3K
10:54 424.70 424.70 424.70 424.70 0.0K
10:55 424.45 424.45 423.90 423.90 0.1K
10:56 423.00 424.65 423.00 424.65 1.6K
10:57 425.90 425.90 425.45 425.45 0.1K
10:58 424.90 424.90 424.75 424.75 0.0K
10:59 425.20 425.20 425.20 425.20 0.0K
11:01 424.80 424.85 424.10 424.85 0.2K
11:02 425.05 425.05 423.65 423.65 1.1K
11:03 422.70 422.70 422.70 422.70 0.0K
11:04 422.70 423.05 422.70 423.05 0.1K
11:05 422.55 422.55 421.15 421.35 1.8K
11:06 421.45 421.80 421.45 421.80 0.1K
11:07 422.55 422.55 422.55 422.55 0.0K
11:08 422.00 422.00 420.85 420.85 0.0K
11:09 421.45 421.45 420.35 420.35 0.1K
11:10 420.95 420.95 420.95 420.95 0.0K
11:13 421.50 423.00 421.50 422.20 0.6K
11:14 421.95 421.95 421.95 421.95 0.0K
11:15 421.30 421.30 421.30 421.30 0.0K
11:16 421.50 421.50 421.50 421.50 0.2K
11:18 421.05 421.05 421.05 421.05 0.1K
11:22 420.90 420.90 420.90 420.90 0.2K
11:23 420.85 420.85 420.70 420.70 0.0K
11:24 421.05 421.05 420.00 420.00 0.3K
11:25 421.55 421.55 421.20 421.20 0.7K
11:27 421.25 421.25 421.25 421.25 0.0K
11:29 422.05 422.05 420.80 421.75 0.1K
11:30 421.60 421.60 421.60 421.60 0.0K
11:32 421.60 421.60 421.60 421.60 0.0K
11:34 421.60 421.60 421.60 421.60 0.0K
11:35 421.60 421.60 421.00 421.50 0.3K
11:37 421.20 421.20 421.20 421.20 0.0K
11:38 421.25 421.45 421.25 421.45 0.0K
11:39 412.30 416.45 412.30 416.45 9.4K
11:40 416.60 418.20 416.60 417.45 0.4K
11:41 418.15 418.15 418.15 418.15 0.0K
11:42 418.20 418.20 417.65 417.65 0.0K
11:43 418.30 418.30 417.75 418.15 0.0K
11:44 418.00 418.00 418.00 418.00 0.1K
11:45 417.45 417.45 416.70 416.70 0.1K
11:46 416.25 417.25 416.25 417.25 0.2K
11:47 416.90 416.90 415.75 416.40 0.4K
11:48 416.15 417.30 416.15 416.75 0.3K
11:49 417.05 417.05 416.30 416.65 0.1K
11:50 416.45 417.25 416.05 416.55 0.3K
11:51 416.30 416.95 416.05 416.30 0.2K
11:52 416.30 416.30 411.55 415.40 2.5K
11:53 415.25 415.50 414.80 415.00 0.3K
11:54 415.30 415.55 415.10 415.55 0.3K
11:55 415.00 416.65 415.00 416.15 0.2K
11:56 415.85 415.85 415.20 415.20 0.0K
11:57 415.35 415.45 415.15 415.30 0.0K
11:58 415.30 415.70 415.20 415.25 0.0K
11:59 415.10 416.10 415.10 415.75 0.2K
12:00 415.30 415.45 415.15 415.35 0.0K
12:01 415.25 415.40 415.15 415.25 0.0K
12:02 415.40 415.70 415.30 415.40 0.0K
12:03 415.40 415.50 415.35 415.35 0.0K
12:04 415.30 415.75 415.15 415.40 0.0K
12:05 415.70 416.25 415.70 415.75 0.0K
12:06 415.55 416.40 415.55 416.10 0.3K
12:07 416.15 417.70 416.05 416.90 0.2K
12:08 417.35 417.35 416.90 417.25 0.1K
12:09 417.20 417.30 417.10 417.30 0.0K
12:10 417.30 417.55 416.75 416.80 0.1K
12:11 417.00 417.65 416.55 416.55 0.0K
12:12 416.55 417.05 416.55 417.05 0.0K
12:13 417.00 418.90 417.00 418.15 0.3K
12:14 418.00 418.00 417.65 417.90 0.0K
12:15 418.25 419.20 418.25 419.20 0.1K
12:16 419.05 419.40 419.05 419.40 0.1K
12:17 419.75 419.75 419.25 419.25 0.3K
12:18 419.45 419.75 419.45 419.75 0.2K
12:19 419.95 419.95 419.95 419.95 0.1K
12:20 419.90 419.90 419.30 419.30 0.0K
12:21 419.25 419.65 418.60 418.60 0.1K
12:22 419.50 419.50 419.50 419.50 0.0K
12:24 419.95 419.95 419.95 419.95 0.0K
12:26 419.95 419.95 419.95 419.95 0.1K
12:27 419.95 420.05 419.95 420.05 0.3K
12:28 420.15 420.30 420.15 420.30 0.1K
12:29 420.35 420.35 420.35 420.35 0.0K
12:30 420.40 420.40 420.40 420.40 0.0K
12:32 420.25 420.45 420.25 420.45 0.1K
12:33 420.20 420.20 420.00 420.00 0.0K
12:34 418.90 418.90 418.90 418.90 1.5K
12:35 420.15 420.15 419.00 419.00 0.4K
12:36 419.60 420.00 419.60 420.00 0.2K
12:37 420.20 420.45 420.20 420.45 0.0K
12:38 420.50 420.70 420.50 420.60 2.1K
12:39 420.95 421.55 420.95 421.55 0.1K
12:40 421.60 421.60 421.60 421.60 0.0K
12:42 421.55 421.55 420.90 420.90 0.0K
12:43 420.75 421.75 420.75 421.75 0.2K
12:44 422.10 422.10 420.00 420.45 0.5K
12:45 420.85 420.85 420.85 420.85 0.0K
12:46 420.30 421.85 419.55 421.85 0.1K
12:47 421.70 422.00 421.70 422.00 0.0K
12:49 422.00 422.40 422.00 422.40 0.0K
12:50 422.50 422.60 422.50 422.60 0.1K
12:52 422.40 422.40 422.25 422.25 0.3K
12:53 422.45 422.45 422.45 422.45 0.0K
12:54 422.60 422.70 422.60 422.70 0.0K
12:55 422.10 422.60 422.10 422.60 0.0K
12:56 421.40 421.90 421.40 421.90 0.1K
12:58 422.60 422.60 422.60 422.60 0.1K
12:59 422.55 422.55 422.55 422.55 0.0K
13:00 423.45 424.40 423.45 424.40 0.5K
13:02 422.75 423.10 422.75 423.10 0.1K
13:03 423.00 423.00 423.00 423.00 0.0K
13:04 422.20 422.20 422.20 422.20 0.0K
13:07 422.55 422.55 422.55 422.55 0.0K
13:08 422.45 422.45 422.20 422.20 0.0K
13:12 422.25 422.25 422.25 422.25 0.0K
13:13 422.20 422.40 422.20 422.35 0.0K
13:14 422.40 422.40 422.40 422.40 0.1K
13:16 421.60 421.60 421.60 421.60 0.0K
13:17 422.35 422.35 421.05 421.05 0.4K
13:18 421.70 422.30 421.70 422.30 0.0K
13:19 422.40 422.50 422.40 422.50 0.0K
13:20 422.50 422.70 422.50 422.70 0.1K
13:21 423.00 423.00 423.00 423.00 0.2K
13:23 422.85 422.85 422.85 422.85 0.0K
13:24 423.15 423.15 423.15 423.15 0.0K
13:25 422.15 422.15 422.15 422.15 0.1K
13:27 422.40 422.40 422.40 422.40 0.0K
13:28 421.90 421.90 421.90 421.90 0.0K
13:29 421.00 421.00 421.00 421.00 0.1K
13:30 420.80 420.80 420.80 420.80 0.1K
13:36 421.80 421.80 421.80 421.80 0.0K
13:37 422.50 422.50 422.50 422.50 0.0K
13:39 422.60 422.60 422.60 422.60 0.0K
13:43 422.00 422.60 422.00 422.60 0.0K
13:45 421.85 421.85 421.85 421.85 0.1K
13:46 421.95 421.95 421.95 421.95 0.0K
13:47 422.50 422.50 422.50 422.50 0.0K
13:49 422.80 422.80 422.80 422.80 0.0K
13:51 422.90 422.90 419.20 419.20 1.7K
13:52 420.05 420.05 420.00 420.05 0.0K
13:53 420.55 420.70 420.55 420.70 0.1K
13:54 420.70 420.70 420.70 420.70 0.0K
13:55 421.05 421.20 420.70 420.70 0.1K
13:56 420.45 420.45 420.45 420.45 0.0K
13:57 421.05 421.05 420.80 421.00 0.1K
13:59 421.45 422.00 421.45 422.00 0.0K
14:00 421.55 421.80 421.55 421.80 0.1K
14:01 421.25 422.20 421.25 421.50 0.1K
14:02 421.70 422.50 421.70 422.50 0.3K
14:03 422.00 422.00 422.00 422.00 0.0K
14:04 422.65 422.65 422.65 422.65 0.1K
14:05 422.70 422.70 422.00 422.00 0.2K
14:06 422.00 422.70 421.65 422.70 0.1K
14:07 421.90 421.90 421.90 421.90 0.1K
14:08 421.80 421.80 421.10 421.10 0.0K
14:09 421.00 421.00 420.60 420.60 0.3K
14:10 421.45 421.45 420.30 420.30 0.0K
14:14 420.30 420.30 420.30 420.30 0.0K
14:16 420.70 421.10 420.70 421.10 0.0K
14:17 421.15 421.15 421.15 421.15 0.0K
14:18 421.80 421.80 421.50 421.50 0.0K
14:19 421.75 421.95 421.75 421.75 0.2K
14:20 421.20 421.40 421.20 421.40 0.0K
14:21 421.45 421.45 421.45 421.45 0.0K
14:22 422.00 422.00 421.45 421.45 0.0K
14:24 421.80 421.80 421.80 421.80 0.0K
14:25 421.25 421.25 421.25 421.25 0.1K
14:28 421.50 421.50 421.50 421.50 0.0K
14:29 421.25 421.65 421.25 421.65 0.0K
14:30 421.65 421.65 421.65 421.65 0.0K
14:31 420.90 421.20 420.90 421.20 0.3K
14:32 421.20 421.70 421.20 421.70 0.1K
14:33 421.10 421.10 420.30 420.30 0.1K
14:36 421.00 421.00 421.00 421.00 0.0K
14:37 421.20 421.20 421.20 421.20 0.1K
14:38 421.25 421.25 421.25 421.25 0.1K
14:40 421.50 421.50 421.00 421.00 0.1K
14:41 420.05 420.05 420.05 420.05 0.1K
14:48 420.35 420.35 420.35 420.35 0.0K
14:49 420.95 421.20 420.95 421.20 0.0K
14:52 421.25 421.25 421.25 421.25 0.0K
14:53 421.00 421.00 421.00 421.00 0.0K
14:54 421.20 421.20 421.20 421.20 0.0K
14:56 421.15 421.15 421.15 421.15 0.2K
14:57 420.65 420.65 420.65 420.65 0.1K
14:59 420.85 420.85 420.85 420.85 0.0K
15:00 421.15 421.15 420.35 420.35 0.1K
15:01 420.15 420.35 420.00 420.35 0.9K
15:02 419.95 419.95 419.95 419.95 0.1K
15:03 419.90 419.90 419.90 419.90 0.0K
15:04 419.90 420.40 419.90 420.00 0.1K
15:05 420.25 420.25 420.05 420.05 0.0K
15:06 420.40 420.40 420.40 420.40 0.0K
15:08 420.45 420.45 420.15 420.40 0.0K
15:09 420.55 420.95 420.55 420.95 0.2K
15:10 421.10 421.35 421.05 421.35 0.5K
15:11 420.35 420.35 420.35 420.35 0.0K
15:12 420.70 420.70 420.70 420.70 0.1K
15:14 420.00 421.00 419.30 419.90 0.7K
15:15 420.10 420.10 419.90 419.90 0.0K
15:16 419.90 419.95 419.00 419.00 0.7K
15:17 419.95 419.95 419.90 419.90 0.0K
15:18 419.90 419.90 419.90 419.90 0.0K
15:19 419.75 419.75 419.75 419.75 0.0K
15:20 419.75 419.75 414.15 419.00 3.0K
15:21 419.45 419.45 419.00 419.00 0.1K
15:22 419.00 419.45 419.00 419.20 0.6K
15:23 419.20 419.35 419.15 419.30 1.2K
15:24 419.00 419.55 418.90 418.90 0.5K
15:25 418.40 418.50 417.00 417.00 0.5K
15:26 419.00 419.70 417.00 419.65 0.2K
15:27 419.95 419.95 417.50 419.95 0.3K
15:28 419.95 422.00 419.95 422.00 0.1K
15:29 417.50 420.85 417.50 419.00 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available