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
09:07 420.75 420.75 420.75 420.75 0.0K
09:15 421.70 422.00 420.85 420.85 0.1K
09:16 421.00 425.35 419.40 425.35 1.1K
09:17 425.40 426.55 424.15 424.20 1.4K
09:18 425.60 425.60 425.60 425.60 0.3K
09:19 424.80 424.80 423.80 423.80 0.1K
09:20 424.00 424.00 422.25 422.25 2.1K
09:21 421.50 422.20 420.70 420.70 3.4K
09:22 420.35 420.35 419.15 419.70 0.3K
09:23 420.55 421.95 420.55 421.70 0.3K
09:24 421.65 422.80 421.00 421.00 0.4K
09:25 420.90 420.90 419.90 419.90 0.5K
09:26 420.10 420.55 420.10 420.55 0.1K
09:27 420.35 422.55 420.35 422.55 0.3K
09:28 423.00 425.00 423.00 425.00 0.2K
09:29 424.25 424.25 422.65 423.10 0.1K
09:30 423.40 423.95 422.85 423.95 0.0K
09:31 424.25 424.35 423.95 423.95 0.2K
09:32 424.75 425.55 424.75 424.85 2.3K
09:33 425.00 425.00 425.00 425.00 0.0K
09:34 426.20 426.25 426.20 426.25 0.4K
09:35 425.60 425.60 425.60 425.60 0.1K
09:36 425.80 426.30 425.65 425.65 0.6K
09:37 426.75 426.75 425.00 425.40 3.7K
09:38 424.55 424.55 424.55 424.55 0.0K
09:39 424.50 424.65 424.50 424.65 0.2K
09:40 424.50 424.50 424.50 424.50 0.0K
09:41 424.95 425.00 424.95 425.00 0.0K
09:42 424.50 424.50 424.50 424.50 0.0K
09:44 424.50 424.50 424.50 424.50 0.0K
09:46 424.60 424.60 424.55 424.55 0.0K
09:47 425.00 425.00 425.00 425.00 0.2K
09:48 425.00 425.00 425.00 425.00 0.0K
09:49 424.00 424.50 424.00 424.15 0.7K
09:50 424.70 424.70 424.70 424.70 0.0K
09:51 424.70 424.70 424.70 424.70 0.1K
09:53 424.70 424.70 424.70 424.70 0.0K
09:54 424.30 424.30 424.20 424.30 0.2K
09:55 424.30 424.30 424.30 424.30 0.0K
09:56 424.65 424.65 423.75 423.75 0.2K
09:57 424.00 424.95 424.00 424.95 0.5K
09:58 424.95 426.20 424.95 426.20 0.1K
09:59 425.90 426.70 425.90 426.70 0.2K
10:00 426.15 426.15 425.85 425.85 0.1K
10:03 425.70 425.70 425.70 425.70 0.1K
10:04 425.50 426.00 425.50 426.00 0.1K
10:05 426.00 426.00 426.00 426.00 0.3K
10:07 426.60 426.60 425.60 425.60 0.3K
10:08 426.55 426.55 426.55 426.55 0.0K
10:09 426.70 426.70 426.70 426.70 0.0K
10:10 426.15 426.15 426.15 426.15 0.0K
10:11 426.15 426.70 426.15 426.70 0.0K
10:12 426.25 426.25 426.25 426.25 0.4K
10:13 426.80 426.80 426.80 426.80 0.0K
10:14 426.95 427.35 426.95 427.35 0.3K
10:15 427.80 428.05 427.80 428.05 0.5K
10:16 427.95 427.95 427.95 427.95 0.3K
10:17 428.45 428.50 428.45 428.50 0.2K
10:18 428.50 428.60 428.50 428.50 0.7K
10:20 428.20 428.20 428.20 428.20 0.1K
10:21 428.75 428.75 428.75 428.75 0.0K
10:23 428.70 428.70 427.80 427.80 0.3K
10:24 427.95 427.95 427.95 427.95 0.0K
10:25 427.95 427.95 427.95 427.95 0.0K
10:26 427.20 427.55 427.00 427.55 0.2K
10:27 427.40 427.40 427.40 427.40 0.0K
10:28 427.90 427.95 427.90 427.95 0.5K
10:29 427.45 427.45 427.45 427.45 0.1K
10:30 427.85 427.85 427.85 427.85 0.0K
10:32 427.45 427.95 427.15 427.95 0.9K
10:33 427.55 427.55 427.30 427.30 0.1K
10:34 427.95 427.95 427.95 427.95 0.0K
10:35 428.35 428.35 428.35 428.35 0.0K
10:36 428.45 428.45 428.00 428.00 0.1K
10:37 428.45 428.45 428.45 428.45 0.0K
10:38 428.50 428.50 428.05 428.05 0.1K
10:40 427.90 427.90 427.90 427.90 0.0K
10:42 427.70 427.70 427.70 427.70 0.2K
10:43 427.70 427.70 427.70 427.70 0.1K
10:44 428.40 428.40 428.40 428.40 0.1K
10:45 428.20 428.20 428.20 428.20 0.1K
10:47 428.55 428.55 428.55 428.55 0.0K
10:48 428.65 428.65 428.65 428.65 0.0K
10:49 428.70 428.70 428.70 428.70 0.0K
10:50 428.70 428.70 428.70 428.70 0.0K
10:51 428.25 428.25 428.25 428.25 0.0K
10:53 428.85 429.85 428.85 429.85 0.2K
10:54 429.50 429.90 429.50 429.90 0.0K
10:55 429.90 429.90 429.55 429.85 0.1K
10:56 428.90 428.90 428.25 428.90 2.0K
10:58 428.95 429.20 428.95 429.20 0.0K
10:59 428.70 429.05 428.70 429.05 0.3K
11:00 429.00 429.10 429.00 429.10 0.0K
11:01 429.10 429.10 428.15 428.15 0.1K
11:02 428.10 428.10 428.10 428.10 0.0K
11:03 428.00 428.00 428.00 428.00 0.0K
11:05 428.15 428.15 428.15 428.15 0.0K
11:07 427.50 427.50 427.50 427.50 0.0K
11:08 426.65 426.65 426.65 426.65 0.1K
11:09 426.55 426.55 426.55 426.55 0.0K
11:10 426.60 427.30 426.60 427.30 0.0K
11:11 427.45 427.45 427.45 427.45 0.0K
11:12 427.20 427.20 427.20 427.20 0.0K
11:13 427.45 427.70 427.45 427.70 0.1K
11:14 427.00 427.00 427.00 427.00 0.1K
11:15 426.45 427.15 426.45 427.15 0.0K
11:16 426.20 426.20 426.00 426.00 0.1K
11:17 426.05 426.05 426.05 426.05 0.0K
11:18 426.40 427.40 426.40 427.40 0.2K
11:19 426.85 426.85 426.85 426.85 0.0K
11:20 427.50 427.50 427.50 427.50 0.0K
11:21 426.95 426.95 426.95 426.95 0.0K
11:23 427.15 427.15 427.15 427.15 0.1K
11:25 427.80 427.80 427.80 427.80 0.1K
11:26 427.85 427.90 427.85 427.90 0.0K
11:28 428.15 428.15 428.15 428.15 0.0K
11:30 427.80 427.80 427.75 427.75 0.0K
11:34 428.10 428.10 428.10 428.10 0.0K
11:36 428.10 428.10 428.10 428.10 0.0K
11:38 427.60 427.60 427.60 427.60 0.0K
11:39 427.60 427.60 427.60 427.60 0.1K
11:44 426.60 426.60 426.60 426.60 0.1K
11:45 426.90 427.60 426.90 427.60 0.1K
11:46 427.55 427.55 427.55 427.55 0.0K
11:47 427.45 427.45 427.45 427.45 0.0K
11:48 427.50 427.50 427.50 427.50 0.0K
11:50 427.45 427.45 427.45 427.45 0.0K
11:54 427.60 427.60 427.60 427.60 0.0K
11:55 427.60 427.60 427.60 427.60 0.0K
11:56 427.60 427.60 427.60 427.60 0.0K
11:57 427.60 427.60 427.60 427.60 0.0K
11:58 427.20 427.20 427.20 427.20 0.0K
11:59 427.65 427.65 427.00 427.65 0.1K
12:00 428.95 428.95 428.95 428.95 0.3K
12:01 429.15 429.15 428.15 428.15 0.1K
12:03 428.90 428.90 428.90 428.90 0.0K
12:05 429.10 429.10 429.10 429.10 0.0K
12:06 428.15 428.70 427.90 428.70 0.2K
12:08 428.70 428.70 428.70 428.70 0.0K
12:09 428.20 428.80 428.20 428.25 0.1K
12:11 428.55 428.55 428.55 428.55 0.0K
12:14 427.45 427.45 426.50 426.50 0.7K
12:15 427.25 427.90 427.25 427.90 0.0K
12:16 428.35 428.35 428.35 428.35 0.0K
12:17 428.60 428.60 428.15 428.15 0.2K
12:18 427.85 427.85 427.85 427.85 0.0K
12:19 428.15 428.15 428.15 428.15 0.0K
12:21 428.15 428.15 428.15 428.15 0.1K
12:24 426.65 426.95 426.65 426.95 0.2K
12:25 427.45 427.45 427.45 427.45 0.1K
12:26 424.85 424.90 424.85 424.90 1.0K
12:28 425.40 425.40 425.40 425.40 0.0K
12:29 426.20 426.20 425.35 426.20 4.1K
12:30 426.50 426.50 426.50 426.50 0.2K
12:31 426.15 426.15 426.10 426.10 0.1K
12:32 426.10 426.10 425.60 425.60 0.0K
12:33 426.35 426.35 426.35 426.35 0.0K
12:36 426.35 426.45 426.35 426.45 0.0K
12:38 426.00 426.00 426.00 426.00 0.0K
12:39 426.00 426.20 426.00 426.05 0.1K
12:40 426.45 426.45 426.45 426.45 0.0K
12:41 425.90 425.90 425.90 425.90 0.0K
12:42 426.15 426.15 426.15 426.15 0.0K
12:43 426.20 426.20 425.80 425.95 0.5K
12:44 426.40 426.40 426.40 426.40 0.0K
12:45 426.40 426.40 426.20 426.20 0.2K
12:47 426.55 426.60 426.55 426.60 0.0K
12:48 426.75 426.75 426.75 426.75 0.0K
12:49 426.05 426.05 426.05 426.05 0.0K
12:50 426.15 426.20 426.15 426.20 0.0K
12:52 426.75 426.75 426.75 426.75 0.0K
12:53 425.65 426.40 425.65 426.40 0.2K
12:54 426.55 426.55 426.55 426.55 0.0K
12:55 426.00 426.00 426.00 426.00 0.0K
12:56 426.70 426.70 426.70 426.70 0.2K
12:58 426.95 426.95 426.45 426.45 0.1K
13:01 426.50 426.50 426.50 426.50 0.1K
13:04 426.15 426.15 426.15 426.15 0.0K
13:07 425.90 425.90 425.90 425.90 0.0K
13:08 425.15 425.15 425.15 425.15 0.0K
13:09 426.00 426.00 426.00 426.00 0.0K
13:10 425.40 426.20 425.40 426.20 0.0K
13:11 425.45 425.45 425.45 425.45 0.0K
13:14 426.00 426.00 426.00 426.00 0.0K
13:17 425.45 425.45 425.45 425.45 0.0K
13:18 425.45 425.45 424.70 424.70 0.1K
13:19 424.85 424.95 424.85 424.95 0.0K
13:21 425.05 425.30 425.05 425.30 0.0K
13:22 425.25 425.25 425.25 425.25 0.0K
13:24 424.70 424.70 424.60 424.60 0.1K
13:25 425.20 425.20 425.20 425.20 0.0K
13:26 424.65 424.65 424.65 424.65 0.0K
13:29 425.10 425.10 425.10 425.10 0.0K
13:30 425.10 425.10 424.25 424.35 0.1K
13:31 425.05 425.05 425.05 425.05 0.1K
13:32 425.15 425.15 425.15 425.15 0.0K
13:33 425.20 425.20 424.80 424.80 0.0K
13:34 425.25 425.25 425.25 425.25 0.0K
13:36 424.85 424.85 424.85 424.85 0.0K
13:42 425.25 425.25 425.25 425.25 0.0K
13:43 425.25 425.25 425.25 425.25 0.1K
13:44 425.25 425.25 425.25 425.25 0.0K
13:45 425.25 425.25 425.25 425.25 0.5K
13:46 425.25 425.25 425.25 425.25 0.0K
13:47 425.25 425.25 425.25 425.25 0.0K
13:48 425.25 425.25 425.25 425.25 0.0K
13:49 425.25 425.25 425.25 425.25 0.0K
13:50 425.25 425.25 425.25 425.25 0.0K
13:51 425.05 425.05 425.05 425.05 0.0K
13:52 425.25 425.25 424.40 424.40 0.3K
13:53 425.00 425.00 425.00 425.00 0.0K
13:55 425.40 425.40 425.40 425.40 0.0K
13:56 425.75 425.75 425.75 425.75 0.0K
13:57 425.75 425.80 425.75 425.80 0.0K
13:58 425.20 425.20 425.20 425.20 0.1K
13:59 425.55 425.55 425.20 425.20 0.0K
14:01 425.80 425.80 425.50 425.50 0.1K
14:06 424.95 425.60 424.95 425.25 1.1K
14:07 425.90 426.15 425.90 426.15 0.0K
14:10 425.80 425.80 425.80 425.80 0.1K
14:13 425.80 425.80 425.80 425.80 0.0K
14:18 426.00 426.20 426.00 426.20 0.0K
14:21 425.75 425.75 425.75 425.75 0.0K
14:22 425.30 425.80 425.30 425.75 0.0K
14:23 425.30 425.80 425.30 425.80 0.0K
14:24 425.35 425.70 425.35 425.70 0.1K
14:26 426.25 426.25 425.35 425.35 0.1K
14:27 425.40 425.40 425.40 425.40 0.0K
14:28 425.40 425.80 425.40 425.55 0.2K
14:29 426.20 426.20 426.20 426.20 0.0K
14:30 426.20 426.20 425.65 425.65 0.1K
14:35 425.75 425.75 425.75 425.75 0.0K
14:37 425.40 425.80 425.40 425.80 0.0K
14:38 425.80 425.80 425.40 425.40 0.0K
14:40 425.25 425.25 425.25 425.25 0.0K
14:41 425.35 425.35 425.35 425.35 0.0K
14:42 426.00 426.00 426.00 426.00 0.0K
14:43 426.00 426.00 426.00 426.00 0.0K
14:45 425.65 425.65 425.65 425.65 0.0K
14:51 425.85 425.85 425.85 425.85 0.0K
14:52 425.70 425.75 425.70 425.75 0.1K
14:53 425.75 426.20 425.75 426.20 0.0K
14:55 425.10 425.10 425.00 425.00 0.1K
14:56 425.80 426.20 425.35 426.15 0.1K
14:57 425.85 426.05 425.85 426.05 0.0K
14:58 426.00 426.00 426.00 426.00 0.0K
14:59 426.00 426.00 425.95 425.95 0.0K
15:00 426.00 426.90 426.00 426.35 0.2K
15:01 425.85 426.40 425.60 426.15 0.4K
15:02 426.10 426.25 425.80 425.80 0.1K
15:03 425.80 426.20 425.80 426.20 0.0K
15:04 426.20 426.20 425.75 425.75 0.1K
15:05 425.95 426.25 425.80 426.25 0.0K
15:06 426.05 426.15 426.05 426.15 0.0K
15:07 426.05 426.05 425.95 425.95 0.1K
15:08 426.00 426.00 425.95 425.95 0.0K
15:09 425.95 426.05 425.95 425.95 0.3K
15:10 426.00 426.00 426.00 426.00 0.1K
15:11 426.00 426.00 426.00 426.00 0.0K
15:12 426.00 426.00 425.70 425.70 0.9K
15:13 426.05 426.05 425.50 425.50 0.1K
15:14 425.50 425.75 425.50 425.75 0.1K
15:15 425.75 425.75 425.75 425.75 0.0K
15:16 426.00 426.80 425.95 425.95 0.5K
15:17 425.55 425.95 425.55 425.95 0.1K
15:18 425.90 425.90 425.85 425.85 0.1K
15:19 425.85 425.90 425.85 425.90 0.1K
15:20 425.95 426.00 425.50 425.50 1.9K
15:21 425.15 425.25 424.00 424.20 0.4K
15:22 424.00 424.00 423.40 423.40 0.4K
15:23 423.45 424.15 423.45 423.80 0.9K
15:24 423.80 423.80 423.45 423.45 0.4K
15:25 423.85 423.85 423.20 423.20 0.6K
15:26 423.05 423.75 423.05 423.75 0.5K
15:27 423.75 424.40 423.15 424.40 0.3K
15:28 424.40 424.40 422.80 422.80 0.4K
15:29 428.20 428.20 421.90 424.90 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available