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
09:07 420.60 420.60 420.60 420.60 0.1K
09:15 415.95 415.95 412.75 413.45 0.6K
09:16 412.60 412.60 411.90 411.90 0.2K
09:17 409.50 410.15 408.15 409.50 0.5K
09:18 410.20 410.75 410.10 410.75 1.0K
09:19 410.60 411.15 409.00 410.55 0.1K
09:20 411.50 413.05 411.05 411.05 0.2K
09:21 411.30 411.50 410.50 411.40 0.3K
09:22 410.85 411.20 410.00 411.20 0.5K
09:23 411.55 411.55 409.55 409.55 0.5K
09:24 409.25 409.25 408.00 408.55 0.4K
09:25 407.90 408.40 407.90 408.15 0.1K
09:26 408.35 408.90 407.95 408.40 0.2K
09:27 408.30 408.60 408.30 408.60 0.2K
09:28 408.60 408.60 408.55 408.60 0.2K
09:29 409.30 410.50 409.30 410.50 0.3K
09:30 411.45 411.45 411.10 411.10 0.0K
09:31 411.10 412.20 411.10 412.10 0.3K
09:32 412.10 412.80 412.10 412.80 0.2K
09:33 412.25 413.20 412.25 413.20 0.1K
09:34 413.80 413.80 413.30 413.40 0.2K
09:35 413.05 413.05 413.05 413.05 0.0K
09:36 413.10 413.20 413.10 413.20 0.0K
09:37 413.20 413.25 413.20 413.25 0.0K
09:38 413.85 414.45 413.85 414.45 0.1K
09:39 414.35 414.35 414.35 414.35 0.0K
09:40 414.60 414.90 414.60 414.90 0.1K
09:41 414.80 415.15 414.80 415.15 0.1K
09:42 414.55 414.90 414.55 414.90 0.0K
09:43 414.35 414.45 414.15 414.40 0.0K
09:44 414.00 414.00 414.00 414.00 0.0K
09:45 414.40 415.00 414.40 415.00 0.0K
09:46 415.40 415.50 415.40 415.50 0.0K
09:47 415.40 416.30 415.40 416.30 0.0K
09:48 416.50 416.50 416.50 416.50 0.1K
09:49 416.55 416.95 416.55 416.55 0.0K
09:51 416.40 416.55 416.40 416.55 0.1K
09:52 417.00 417.15 417.00 417.15 0.1K
09:53 417.50 417.50 417.50 417.50 0.0K
09:54 417.30 418.10 417.30 418.10 0.2K
09:55 418.00 418.25 417.70 417.70 0.1K
09:56 417.70 417.70 417.70 417.70 0.1K
09:57 417.65 417.65 417.30 417.30 0.0K
09:58 417.00 417.00 416.60 416.60 0.0K
09:59 416.10 416.10 415.95 415.95 0.0K
10:00 415.95 416.60 415.95 416.25 0.2K
10:01 416.55 416.70 416.55 416.70 0.0K
10:02 416.70 417.10 416.70 417.10 0.0K
10:03 416.60 416.70 416.45 416.60 0.0K
10:04 416.60 416.60 416.05 416.05 0.0K
10:05 416.20 416.20 416.20 416.20 0.0K
10:06 416.25 416.25 416.25 416.25 0.3K
10:09 416.40 416.40 416.25 416.25 0.0K
10:10 416.40 417.60 416.40 417.60 0.2K
10:11 417.60 417.60 417.25 417.25 0.0K
10:12 416.75 417.55 416.75 417.20 0.1K
10:13 417.35 417.35 416.90 416.90 0.0K
10:14 416.90 416.90 416.90 416.90 0.0K
10:15 416.75 417.10 416.75 417.10 0.0K
10:16 417.10 417.10 417.10 417.10 0.0K
10:17 417.10 417.50 417.10 417.10 0.1K
10:18 417.00 417.25 416.90 417.25 0.0K
10:19 417.25 417.25 416.75 416.75 0.0K
10:20 416.45 416.45 416.45 416.45 0.0K
10:21 416.50 416.55 416.50 416.55 0.3K
10:22 416.40 416.40 416.40 416.40 0.0K
10:23 416.40 416.40 416.40 416.40 0.1K
10:24 416.40 416.40 416.40 416.40 0.0K
10:25 416.40 416.40 416.40 416.40 0.0K
10:26 416.40 417.05 416.40 417.00 0.1K
10:27 416.90 417.05 416.20 416.20 0.4K
10:28 416.00 416.00 416.00 416.00 0.1K
10:29 415.65 417.40 415.65 417.40 1.0K
10:30 415.00 415.00 413.40 413.40 0.2K
10:31 413.30 413.30 411.90 411.90 0.4K
10:32 412.90 413.35 412.75 413.20 0.1K
10:34 413.85 413.85 413.85 413.85 0.0K
10:35 413.40 413.40 413.35 413.35 0.0K
10:36 414.00 414.00 413.25 413.25 0.1K
10:37 413.65 413.65 413.65 413.65 0.0K
10:38 413.75 413.75 413.75 413.75 0.0K
10:39 413.25 413.80 413.25 413.80 0.0K
10:40 413.35 413.70 413.35 413.70 0.0K
10:41 413.80 414.00 413.80 414.00 0.1K
10:44 414.40 414.40 414.40 414.40 0.0K
10:45 415.35 415.45 414.80 414.80 0.0K
10:47 414.65 414.65 414.65 414.65 0.0K
10:48 414.65 415.55 414.65 415.30 0.0K
10:49 415.50 416.00 415.25 416.00 0.3K
10:50 416.20 416.20 415.65 415.65 0.0K
10:51 415.80 417.30 415.35 415.35 0.3K
10:53 415.80 415.80 415.80 415.80 0.0K
10:54 415.80 415.80 415.80 415.80 0.0K
10:55 415.80 415.80 415.80 415.80 0.0K
10:56 415.80 415.80 415.80 415.80 0.0K
10:57 415.80 415.80 415.80 415.80 0.0K
10:58 415.80 417.05 415.80 416.70 0.0K
10:59 416.35 416.35 416.05 416.05 0.0K
11:01 416.35 416.35 416.35 416.35 0.0K
11:02 416.40 416.70 416.40 416.70 0.0K
11:03 416.15 416.85 416.15 416.40 0.0K
11:04 416.40 416.40 416.15 416.15 0.0K
11:05 416.15 416.15 415.50 415.50 0.0K
11:07 415.45 415.45 415.45 415.45 0.0K
11:08 415.60 415.60 415.60 415.60 0.0K
11:09 415.60 415.95 415.40 415.95 0.0K
11:10 416.05 416.05 415.55 416.00 0.0K
11:11 416.05 416.05 415.60 415.60 0.0K
11:12 416.10 416.10 413.40 413.40 0.2K
11:13 413.45 413.45 413.40 413.40 0.0K
11:15 414.15 414.30 413.50 414.30 0.2K
11:16 414.70 414.70 412.25 412.25 0.6K
11:18 413.20 413.20 413.20 413.20 0.0K
11:19 414.20 414.20 414.20 414.20 0.0K
11:20 414.20 414.20 414.00 414.00 0.0K
11:21 414.00 414.00 413.60 413.60 0.0K
11:24 413.90 413.90 413.90 413.90 0.0K
11:25 413.90 413.90 413.90 413.90 0.2K
11:26 413.60 413.60 413.60 413.60 0.0K
11:27 413.60 413.60 412.25 412.25 0.2K
11:28 412.50 413.10 412.50 413.10 0.0K
11:30 412.85 412.85 412.85 412.85 0.0K
11:31 412.85 412.85 412.85 412.85 0.0K
11:32 412.85 412.85 412.85 412.85 0.0K
11:35 412.85 412.85 412.85 412.85 0.0K
11:36 412.70 412.70 412.70 412.70 0.0K
11:38 412.85 412.85 412.85 412.85 0.0K
11:39 413.40 413.40 413.40 413.40 0.0K
11:40 413.40 413.40 413.40 413.40 0.0K
11:41 413.40 413.80 413.40 413.80 0.0K
11:42 413.45 413.45 413.45 413.45 0.0K
11:44 413.55 413.55 413.55 413.55 0.0K
11:45 413.55 414.10 413.25 414.10 0.1K
11:46 413.55 413.85 412.05 412.05 0.9K
11:47 412.05 412.05 412.05 412.05 0.0K
11:48 412.50 412.50 412.50 412.50 0.0K
11:49 412.50 412.50 412.50 412.50 0.0K
11:50 413.10 413.45 413.10 413.45 0.3K
11:51 413.20 413.40 412.75 412.75 0.0K
11:52 412.55 412.95 412.35 412.75 0.1K
11:53 412.75 412.75 412.10 412.10 0.0K
11:54 412.70 412.70 412.70 412.70 0.1K
11:55 412.60 412.70 412.00 412.25 2.7K
11:56 412.00 412.45 412.00 412.25 0.2K
11:57 412.30 412.30 412.30 412.30 0.0K
12:00 412.60 412.60 412.60 412.60 0.0K
12:01 412.80 412.80 412.65 412.65 0.1K
12:02 412.55 412.55 412.55 412.55 0.0K
12:03 412.60 412.60 412.60 412.60 0.0K
12:04 412.35 412.35 412.35 412.35 0.0K
12:05 412.35 412.35 412.35 412.35 0.0K
12:06 412.35 412.35 412.35 412.35 0.3K
12:12 412.55 412.55 412.55 412.55 0.0K
12:15 412.55 412.55 412.55 412.55 0.1K
12:18 412.35 412.35 412.35 412.35 0.0K
12:19 412.10 412.10 412.00 412.00 0.1K
12:21 411.30 411.30 411.30 411.30 0.2K
12:24 410.05 410.05 408.00 408.00 4.1K
12:25 408.00 408.80 408.00 408.80 0.3K
12:26 408.80 409.40 408.80 409.40 0.1K
12:27 409.45 409.65 409.40 409.40 0.1K
12:28 409.15 409.15 408.25 408.25 1.1K
12:29 408.40 408.40 408.40 408.40 0.1K
12:30 407.30 408.20 407.20 408.20 0.6K
12:31 408.35 408.40 408.05 408.05 0.0K
12:32 408.35 409.30 408.35 409.25 0.1K
12:33 408.75 409.20 408.75 409.20 0.1K
12:34 408.75 408.75 408.15 408.15 0.6K
12:35 408.45 408.45 408.40 408.40 0.0K
12:36 408.40 408.90 408.40 408.90 0.1K
12:37 408.95 409.65 408.95 409.20 0.2K
12:38 409.25 409.60 409.25 409.60 0.2K
12:39 409.60 409.65 409.30 409.30 0.1K
12:40 409.20 409.20 408.90 408.90 0.1K
12:41 408.95 408.95 408.95 408.95 0.2K
12:43 409.15 409.15 409.15 409.15 0.0K
12:44 409.15 409.40 409.15 409.40 0.0K
12:45 409.85 409.85 409.30 409.45 0.1K
12:48 409.35 409.35 408.95 409.05 0.5K
12:49 408.30 408.30 408.30 408.30 0.1K
12:50 408.85 408.85 408.85 408.85 0.0K
12:52 408.45 408.45 408.45 408.45 0.1K
12:53 408.70 408.70 408.70 408.70 0.0K
12:54 408.70 408.70 408.70 408.70 0.0K
12:55 408.70 408.70 408.70 408.70 0.0K
12:56 408.70 408.70 408.70 408.70 0.0K
12:57 409.30 409.30 409.30 409.30 0.0K
12:58 408.85 409.00 408.85 409.00 0.1K
12:59 409.00 409.00 409.00 409.00 0.0K
13:00 409.00 409.00 408.50 408.50 0.1K
13:01 408.70 408.70 408.70 408.70 0.0K
13:02 408.65 408.65 408.65 408.65 0.0K
13:03 408.65 408.65 408.65 408.65 0.0K
13:05 408.65 408.65 408.50 408.55 0.0K
13:06 408.20 408.20 408.20 408.20 0.1K
13:08 408.30 408.30 408.30 408.30 0.0K
13:09 408.15 408.15 408.15 408.15 0.1K
13:10 408.30 408.30 408.30 408.30 0.0K
13:11 408.30 408.30 408.10 408.10 0.0K
13:13 408.30 408.30 408.30 408.30 0.0K
13:14 408.30 408.30 408.30 408.30 0.1K
13:15 408.35 408.90 408.35 408.90 0.0K
13:16 408.70 408.70 408.65 408.65 1.0K
13:17 408.60 408.60 408.60 408.60 0.0K
13:18 408.25 408.45 408.25 408.45 0.1K
13:19 407.95 408.20 407.85 408.20 0.7K
13:20 408.20 408.20 408.20 408.20 0.0K
13:21 408.50 408.50 408.50 408.50 0.0K
13:23 408.50 408.50 408.50 408.50 0.0K
13:24 408.20 408.20 408.20 408.20 0.0K
13:25 408.40 408.40 408.35 408.35 0.0K
13:26 408.35 408.35 408.35 408.35 0.0K
13:28 408.35 408.90 408.35 408.90 0.2K
13:29 408.90 409.15 408.85 409.15 0.1K
13:30 409.10 409.10 408.60 408.60 0.3K
13:31 409.05 409.05 409.05 409.05 0.0K
13:32 409.00 409.00 408.50 408.50 0.0K
13:33 408.80 408.80 408.50 408.50 0.0K
13:35 408.50 408.50 408.50 408.50 0.0K
13:38 408.50 408.50 408.50 408.50 0.1K
13:39 409.20 409.20 409.20 409.20 0.1K
13:41 409.05 409.05 408.75 408.75 0.0K
13:46 409.20 409.20 409.20 409.20 0.0K
13:47 409.05 409.05 409.05 409.05 0.0K
13:48 409.50 409.50 409.50 409.50 0.1K
13:49 409.05 409.05 408.55 408.55 0.2K
13:50 408.60 408.60 408.60 408.60 0.0K
13:52 408.95 408.95 408.40 408.40 0.1K
13:53 408.85 408.85 408.20 408.20 0.2K
13:54 408.20 408.20 408.15 408.15 0.0K
14:00 408.40 408.40 408.40 408.40 0.0K
14:01 408.40 408.40 408.35 408.35 0.1K
14:05 409.20 409.20 409.20 409.20 0.0K
14:06 409.50 409.50 408.25 408.25 0.4K
14:07 407.80 407.85 407.80 407.80 0.5K
14:08 407.80 407.80 407.80 407.80 0.1K
14:09 408.50 408.50 408.50 408.50 0.1K
14:10 408.45 408.45 408.45 408.45 0.0K
14:11 408.45 408.45 408.45 408.45 0.0K
14:12 408.45 408.45 408.45 408.45 0.0K
14:13 408.55 408.80 408.55 408.80 0.0K
14:14 408.65 408.65 408.65 408.65 0.0K
14:16 409.40 409.40 408.80 408.80 0.2K
14:17 408.80 408.80 408.55 408.55 0.0K
14:18 409.40 409.40 409.40 409.40 0.1K
14:19 409.20 409.20 409.20 409.20 0.0K
14:20 409.30 409.30 409.30 409.30 0.0K
14:22 409.00 409.00 408.80 408.80 0.2K
14:24 409.25 409.25 408.80 408.80 0.1K
14:25 408.75 409.60 408.65 408.95 0.2K
14:26 408.55 408.85 408.55 408.85 0.1K
14:28 408.85 408.90 408.85 408.90 0.0K
14:29 408.90 408.90 408.90 408.90 0.0K
14:30 408.75 408.75 408.40 408.40 0.1K
14:31 408.10 408.10 408.10 408.10 0.0K
14:32 407.95 408.00 407.85 407.85 0.0K
14:33 408.50 408.50 408.50 408.50 0.0K
14:34 408.50 408.50 408.05 408.05 0.2K
14:35 408.45 408.45 408.05 408.15 0.0K
14:36 408.50 408.50 408.15 408.15 0.0K
14:37 408.15 408.40 407.80 407.80 1.8K
14:39 407.85 408.75 407.85 408.75 0.1K
14:41 408.45 408.45 408.30 408.30 0.1K
14:42 408.30 408.30 408.30 408.30 0.0K
14:43 408.30 408.40 408.05 408.15 0.0K
14:46 408.30 408.30 408.30 408.30 0.0K
14:47 408.30 408.30 408.30 408.30 0.0K
14:48 408.40 408.40 408.40 408.40 0.1K
14:49 408.45 408.45 408.45 408.45 0.1K
14:50 408.45 408.45 408.45 408.45 0.2K
14:51 409.05 409.10 409.05 409.10 0.1K
14:52 409.75 409.75 409.75 409.75 0.0K
14:53 409.15 409.20 409.15 409.20 0.0K
14:55 409.10 409.10 407.90 407.90 0.4K
14:56 408.20 408.20 408.15 408.15 0.0K
14:57 408.55 408.55 408.55 408.55 0.0K
14:58 408.55 408.55 408.15 408.15 0.3K
14:59 408.55 408.55 408.55 408.55 0.0K
15:00 408.55 408.55 408.05 408.05 0.4K
15:01 409.00 410.00 408.85 408.90 1.6K
15:02 409.60 410.00 409.60 410.00 1.2K
15:03 409.65 410.45 408.70 410.45 0.5K
15:04 410.45 410.45 409.85 409.85 0.1K
15:05 409.75 410.05 409.75 410.05 0.1K
15:06 410.00 410.00 410.00 410.00 0.2K
15:07 410.00 410.00 410.00 410.00 0.0K
15:09 410.00 410.00 409.85 410.00 0.8K
15:10 410.00 411.65 410.00 410.15 0.1K
15:11 409.70 409.95 409.70 409.95 0.2K
15:12 409.95 409.95 409.95 409.95 0.1K
15:13 409.50 409.50 409.50 409.50 0.0K
15:14 409.70 409.70 409.70 409.70 0.0K
15:15 409.15 409.15 409.05 409.05 0.0K
15:16 409.65 409.65 409.65 409.65 0.1K
15:17 409.20 409.20 409.00 409.00 0.3K
15:18 409.10 409.10 408.70 408.70 0.1K
15:19 408.90 408.90 408.50 408.50 0.0K
15:20 408.90 409.25 408.10 408.90 1.0K
15:21 408.20 408.90 408.20 408.35 0.1K
15:22 408.35 412.00 407.80 407.80 1.0K
15:23 413.85 413.85 407.85 409.05 0.1K
15:24 407.85 409.85 407.85 407.85 0.1K
15:25 407.85 409.30 407.85 407.85 0.1K
15:26 407.80 412.85 407.80 407.85 0.9K
15:27 407.80 412.75 407.80 407.90 0.1K
15:28 407.90 408.25 407.80 407.85 1.2K
15:29 407.85 412.50 407.50 409.00 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available