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
09:07 405.25 405.25 405.25 405.25 0.1K
09:16 412.20 413.90 411.65 412.50 0.3K
09:17 414.00 414.00 412.05 412.05 0.2K
09:18 411.10 411.10 411.10 411.10 0.0K
09:19 410.70 410.70 409.80 410.05 0.7K
09:20 409.90 409.90 404.25 404.45 0.8K
09:21 404.45 404.45 402.55 402.55 0.8K
09:22 402.70 402.75 401.05 401.05 0.8K
09:23 402.10 403.30 401.15 403.30 1.7K
09:24 403.75 403.75 402.55 403.35 0.3K
09:25 403.85 404.20 403.60 403.80 0.6K
09:26 405.10 405.75 405.10 405.75 0.4K
09:27 405.15 405.15 403.15 403.30 1.3K
09:28 403.85 404.15 403.15 403.15 0.1K
09:29 402.95 403.75 402.95 403.75 0.2K
09:30 403.05 403.80 403.05 403.75 0.3K
09:31 403.90 404.95 403.90 404.55 0.4K
09:32 404.55 404.55 403.55 403.60 0.1K
09:33 403.55 403.55 403.00 403.10 0.4K
09:34 403.05 404.15 403.05 404.15 0.1K
09:35 404.15 404.15 403.60 403.60 0.0K
09:36 404.20 404.20 403.65 404.20 0.1K
09:37 404.20 404.20 403.65 403.80 0.2K
09:38 403.80 403.80 403.30 403.30 0.0K
09:39 403.80 403.90 403.35 403.90 0.1K
09:40 404.50 404.50 403.95 403.95 0.1K
09:41 403.70 404.45 403.70 404.45 0.0K
09:42 404.00 404.80 404.00 404.80 0.0K
09:43 404.20 404.20 404.00 404.20 0.2K
09:44 404.15 404.70 404.15 404.60 0.1K
09:45 404.30 404.45 404.15 404.15 0.0K
09:46 404.45 404.55 404.15 404.25 0.0K
09:47 404.35 404.90 404.35 404.90 0.0K
09:49 404.60 404.90 404.40 404.65 0.1K
09:50 404.80 404.80 403.55 403.55 0.8K
09:51 403.55 404.35 403.55 404.35 0.0K
09:52 404.30 404.30 404.30 404.30 0.0K
09:53 404.45 404.60 404.00 404.60 0.3K
09:55 404.60 404.60 404.60 404.60 0.0K
09:56 404.65 405.00 404.65 405.00 0.1K
09:57 404.25 404.95 404.25 404.95 0.1K
09:58 404.65 405.15 404.65 405.15 0.0K
09:59 404.55 404.55 404.55 404.55 0.0K
10:00 405.00 405.00 405.00 405.00 0.0K
10:01 405.05 405.15 404.75 404.75 0.1K
10:02 404.80 405.35 404.80 405.15 0.1K
10:03 404.75 405.20 404.70 404.75 0.0K
10:04 404.70 405.05 404.60 405.05 0.1K
10:05 404.65 404.65 403.70 403.70 1.1K
10:06 403.30 403.85 403.20 403.85 0.2K
10:07 403.65 404.00 403.65 404.00 0.0K
10:08 404.15 404.75 404.15 404.75 0.0K
10:09 404.75 404.75 404.75 404.75 0.0K
10:10 404.75 409.60 404.75 409.60 1.4K
10:11 418.00 418.00 408.95 410.05 9.2K
10:12 410.05 411.05 410.05 411.05 0.0K
10:13 410.00 410.05 409.40 410.00 0.2K
10:14 411.00 411.00 408.45 408.45 1.8K
10:15 407.60 408.20 407.60 407.65 0.4K
10:16 408.20 408.20 407.65 407.65 0.0K
10:17 407.65 408.50 407.65 408.50 0.1K
10:18 408.05 408.05 408.05 408.05 0.0K
10:19 407.30 407.65 406.30 406.60 0.9K
10:20 406.85 406.85 406.35 406.75 0.0K
10:21 406.25 406.25 406.25 406.25 0.0K
10:22 406.20 406.20 406.20 406.20 0.1K
10:23 406.15 406.80 406.15 406.50 1.4K
10:24 406.75 407.05 406.70 406.70 0.1K
10:25 406.80 407.30 406.80 407.30 0.0K
10:26 406.70 406.70 406.15 406.15 0.2K
10:27 406.60 406.60 406.60 406.60 0.1K
10:28 406.00 406.50 405.65 406.20 4.3K
10:29 405.55 407.30 405.55 407.20 0.4K
10:30 407.30 410.80 407.30 410.35 1.9K
10:31 410.40 410.85 410.40 410.85 0.0K
10:32 410.95 410.95 410.00 410.00 0.5K
10:33 410.00 410.20 410.00 410.20 0.1K
10:34 411.20 411.80 410.30 411.10 1.3K
10:35 411.35 412.15 411.35 412.15 0.1K
10:37 411.50 411.65 411.50 411.65 0.1K
10:38 411.35 411.40 411.35 411.40 0.0K
10:39 411.80 412.15 411.65 411.65 0.0K
10:40 411.95 411.95 411.50 411.50 0.3K
10:42 412.40 412.40 411.45 411.45 0.1K
10:43 411.20 411.20 410.80 411.20 0.2K
10:44 410.95 411.30 410.95 411.30 0.0K
10:45 411.40 411.50 411.10 411.50 0.2K
10:46 411.20 411.25 410.80 411.10 0.0K
10:47 410.85 411.25 410.85 411.25 0.0K
10:48 411.15 411.15 411.15 411.15 0.0K
10:49 410.60 411.00 410.45 411.00 0.4K
10:50 411.65 412.60 411.20 411.65 0.4K
10:51 411.65 411.65 411.65 411.65 0.0K
10:52 411.35 411.35 410.45 410.45 0.3K
10:53 410.30 410.30 410.20 410.20 0.0K
10:54 410.20 410.20 410.15 410.15 0.0K
10:55 410.15 410.15 410.00 410.00 0.3K
10:56 410.00 410.10 410.00 410.00 0.2K
10:57 409.30 410.05 409.20 410.05 0.5K
10:58 410.00 410.45 410.00 410.45 0.6K
10:59 410.60 410.80 410.60 410.60 0.0K
11:00 411.10 411.10 411.10 411.10 0.0K
11:01 411.10 411.10 411.10 411.10 0.0K
11:03 410.35 410.35 410.35 410.35 0.0K
11:04 410.85 410.85 410.55 410.55 0.0K
11:05 410.45 410.45 410.45 410.45 0.0K
11:06 410.40 410.40 410.40 410.40 0.0K
11:09 410.95 410.95 410.95 410.95 0.0K
11:14 410.60 410.60 410.60 410.60 0.0K
11:15 410.55 410.70 410.20 410.70 0.2K
11:16 410.70 410.70 410.70 410.70 0.0K
11:17 410.60 410.60 410.40 410.40 0.0K
11:18 410.90 410.90 410.45 410.45 0.0K
11:19 410.40 410.40 410.40 410.40 0.0K
11:20 410.30 410.75 410.30 410.75 0.0K
11:21 410.00 410.00 410.00 410.00 0.5K
11:22 410.00 410.45 410.00 410.45 0.4K
11:24 410.00 410.00 410.00 410.00 0.0K
11:25 410.00 410.00 410.00 410.00 0.0K
11:26 409.80 409.80 408.00 408.00 2.6K
11:27 407.60 407.80 407.25 407.80 0.1K
11:28 408.15 408.20 408.15 408.20 0.0K
11:30 407.70 407.70 406.20 406.20 1.1K
11:32 406.70 406.70 406.70 406.70 0.1K
11:33 406.90 407.05 406.90 407.05 0.0K
11:34 407.00 407.00 406.15 406.15 0.1K
11:35 406.70 406.70 406.70 406.70 0.0K
11:36 407.05 407.25 407.05 407.25 0.1K
11:38 407.65 407.65 407.65 407.65 0.0K
11:39 407.10 407.40 406.90 407.40 0.0K
11:42 407.95 407.95 407.45 407.45 0.1K
11:45 407.20 407.55 407.20 407.55 0.0K
11:47 407.50 407.50 407.20 407.20 0.0K
11:48 407.20 407.20 407.20 407.20 0.0K
11:51 406.15 406.15 406.15 406.15 0.5K
11:52 406.15 406.50 406.15 406.50 0.1K
11:54 406.20 406.60 406.20 406.60 0.1K
11:55 406.90 407.15 406.90 407.15 0.0K
11:57 407.05 407.05 407.05 407.05 0.0K
11:58 407.00 407.00 407.00 407.00 0.0K
11:59 406.00 406.00 406.00 406.00 0.0K
12:00 406.40 406.55 406.40 406.55 0.0K
12:02 406.40 406.70 406.40 406.70 0.6K
12:03 406.15 406.15 406.15 406.15 0.0K
12:04 406.20 406.70 406.20 406.55 0.1K
12:05 406.40 406.40 406.40 406.40 0.0K
12:06 406.40 406.40 406.10 406.10 0.0K
12:07 406.15 406.15 406.15 406.15 0.0K
12:08 405.95 405.95 405.80 405.80 0.7K
12:09 405.75 405.75 405.10 405.10 0.1K
12:10 405.00 405.00 405.00 405.00 0.0K
12:12 405.35 405.35 405.35 405.35 0.0K
12:13 405.75 405.75 405.75 405.75 0.1K
12:14 405.85 405.85 405.20 405.20 0.1K
12:15 405.45 405.45 405.00 405.00 0.0K
12:16 405.00 405.00 404.35 404.35 0.1K
12:17 404.40 404.40 404.40 404.40 0.0K
12:19 404.70 404.70 404.65 404.65 0.1K
12:20 404.65 404.65 404.65 404.65 0.0K
12:22 405.20 405.20 405.20 405.20 0.0K
12:23 405.10 405.10 405.05 405.05 0.0K
12:24 405.45 405.45 405.45 405.45 0.0K
12:25 405.50 405.50 405.50 405.50 0.0K
12:27 405.20 405.20 405.20 405.20 0.0K
12:28 405.60 405.95 405.60 405.95 0.0K
12:29 405.70 405.70 405.55 405.65 0.0K
12:30 405.55 405.55 405.55 405.55 0.0K
12:32 405.70 405.70 405.70 405.70 0.0K
12:33 405.90 405.90 405.20 405.20 0.1K
12:34 405.15 405.20 405.15 405.20 0.2K
12:35 405.20 405.25 405.15 405.25 0.0K
12:36 405.15 405.15 405.15 405.15 0.0K
12:37 405.20 405.20 405.20 405.20 0.0K
12:38 405.15 405.15 405.15 405.15 0.0K
12:39 405.15 405.15 405.15 405.15 0.0K
12:40 405.15 405.15 405.15 405.15 0.0K
12:43 405.15 405.15 405.15 405.15 0.0K
12:44 405.70 405.70 405.70 405.70 0.0K
12:45 406.00 406.15 405.90 405.90 0.1K
12:46 406.30 406.30 406.30 406.30 0.0K
12:47 406.50 406.50 406.50 406.50 0.1K
12:48 406.20 407.15 406.20 406.70 0.2K
12:50 406.45 406.45 406.35 406.35 0.0K
12:51 407.00 408.20 407.00 408.20 0.0K
12:53 408.30 408.30 408.30 408.30 0.4K
12:54 408.15 408.15 407.15 407.15 0.0K
12:57 407.15 408.20 407.15 407.85 1.2K
12:58 408.00 408.00 408.00 408.00 0.0K
12:59 407.70 407.70 407.70 407.70 0.0K
13:01 407.90 408.05 407.90 408.05 0.0K
13:04 408.80 408.80 408.80 408.80 0.0K
13:07 408.75 408.75 408.75 408.75 0.0K
13:13 408.75 408.80 408.15 408.20 0.0K
13:15 408.10 408.20 408.10 408.20 0.0K
13:18 407.95 409.45 407.95 408.90 0.6K
13:20 408.90 409.30 408.70 409.30 0.2K
13:21 409.40 409.40 409.40 409.40 0.0K
13:22 408.90 409.15 408.55 408.90 0.4K
13:24 409.50 410.50 409.50 410.40 0.6K
13:25 410.20 410.25 410.20 410.25 0.0K
13:26 410.80 410.80 410.80 410.80 0.0K
13:27 410.95 411.05 410.95 411.05 0.1K
13:28 411.70 411.70 411.15 411.15 0.0K
13:29 411.00 411.15 411.00 411.15 0.0K
13:30 411.25 411.25 411.25 411.25 0.0K
13:31 411.30 411.30 411.30 411.30 0.0K
13:32 411.25 411.50 411.25 411.50 0.0K
13:34 411.25 411.25 411.25 411.25 0.0K
13:36 411.25 411.25 411.00 411.00 0.1K
13:37 410.55 410.55 410.55 410.55 0.0K
13:38 410.40 410.40 410.15 410.15 0.0K
13:39 410.25 410.25 410.25 410.25 0.0K
13:45 410.20 410.20 410.20 410.20 0.0K
13:47 410.80 410.80 408.70 408.70 0.7K
13:48 408.60 408.60 407.95 407.95 0.1K
13:49 407.95 407.95 407.95 407.95 0.0K
13:50 407.70 407.75 407.70 407.75 0.0K
13:51 408.20 408.20 408.15 408.15 0.1K
13:52 408.80 408.80 408.25 408.25 0.1K
13:55 408.15 408.15 408.05 408.15 0.0K
13:59 408.60 408.60 408.60 408.60 0.0K
14:00 409.00 409.00 409.00 409.00 0.1K
14:01 408.65 408.85 408.30 408.85 0.1K
14:03 408.75 408.75 408.55 408.55 0.0K
14:05 408.55 409.00 408.55 408.55 0.0K
14:06 408.45 408.45 408.45 408.45 0.0K
14:07 408.45 409.00 408.45 409.00 0.1K
14:08 409.15 409.20 408.45 408.45 0.4K
14:09 408.55 408.80 408.55 408.55 0.2K
14:10 408.55 408.55 408.55 408.55 0.0K
14:13 408.95 408.95 408.95 408.95 0.0K
14:14 408.90 408.90 408.90 408.90 0.0K
14:15 408.90 408.95 408.90 408.95 0.0K
14:16 409.10 409.10 408.60 408.60 0.2K
14:17 408.60 408.60 408.60 408.60 0.1K
14:18 409.00 409.00 408.60 408.60 1.1K
14:19 409.00 409.00 408.60 408.60 0.6K
14:20 408.90 408.90 408.90 408.90 0.0K
14:21 409.05 409.05 409.05 409.05 0.1K
14:22 408.90 409.05 408.90 409.00 0.9K
14:23 409.00 409.15 409.00 409.00 2.2K
14:24 409.00 409.00 408.95 408.95 0.2K
14:27 408.60 408.60 408.60 408.60 0.0K
14:28 408.60 408.60 408.60 408.60 0.0K
14:29 408.60 408.60 408.60 408.60 0.1K
14:30 408.60 408.60 408.60 408.60 0.1K
14:31 408.60 408.80 408.55 408.55 0.1K
14:32 409.00 409.00 409.00 409.00 0.0K
14:34 408.80 408.80 408.55 408.55 0.0K
14:35 408.85 409.00 408.85 409.00 0.1K
14:41 409.00 409.00 408.85 408.85 0.1K
14:43 409.30 409.30 409.30 409.30 0.4K
14:44 408.85 408.85 408.85 408.85 0.0K
14:45 409.00 409.00 408.60 408.60 0.2K
14:46 408.85 409.00 408.85 409.00 0.2K
14:47 408.80 408.80 408.80 408.80 0.0K
14:48 409.00 409.00 409.00 409.00 0.1K
14:50 409.00 409.00 409.00 409.00 0.2K
14:52 408.65 409.00 408.65 409.00 0.0K
14:53 409.00 409.00 408.80 408.80 0.2K
14:56 408.65 408.65 408.65 408.65 0.0K
14:57 408.65 408.65 408.65 408.65 0.0K
14:58 409.00 409.00 408.80 408.80 0.2K
14:59 408.65 408.65 408.25 408.25 0.1K
15:00 408.15 408.15 408.15 408.15 0.0K
15:01 408.15 408.15 407.00 407.40 0.6K
15:02 407.85 408.10 407.70 407.70 0.0K
15:05 408.15 408.15 407.85 407.85 0.0K
15:07 408.20 408.20 408.20 408.20 0.0K
15:08 407.90 407.90 406.55 406.55 0.9K
15:09 406.20 407.40 406.20 407.40 0.5K
15:10 407.50 407.50 407.00 407.00 1.6K
15:11 407.15 407.15 407.15 407.15 0.0K
15:13 407.50 407.50 407.45 407.45 0.3K
15:14 407.15 407.50 407.15 407.50 0.1K
15:15 407.50 407.50 406.90 406.90 0.5K
15:16 406.90 407.00 406.90 406.90 0.7K
15:17 406.90 407.10 406.90 407.00 0.6K
15:18 407.00 407.00 406.90 406.90 0.1K
15:19 406.85 406.85 406.80 406.80 0.1K
15:20 406.95 407.00 406.75 406.75 2.4K
15:21 406.00 406.00 405.00 405.00 2.9K
15:22 405.00 405.00 404.70 404.70 0.6K
15:23 405.00 405.00 404.00 404.00 1.5K
15:24 404.00 404.65 402.00 403.95 0.7K
15:25 403.90 403.90 402.00 402.95 0.8K
15:26 402.90 405.00 402.90 404.00 1.6K
15:27 403.30 404.95 403.00 403.00 1.0K
15:28 403.25 403.80 403.25 403.80 0.3K
15:29 403.25 405.85 403.00 405.85 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available