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
09:07 407.85 407.85 407.85 407.85 0.1K
09:15 413.95 418.00 413.95 417.90 0.5K
09:16 417.90 417.90 411.55 412.75 2.7K
09:17 412.60 414.00 412.60 414.00 0.6K
09:18 413.45 413.45 411.05 412.70 0.2K
09:19 411.15 412.60 411.15 411.60 0.3K
09:20 411.50 412.40 410.80 411.75 1.2K
09:21 411.15 411.15 409.55 409.55 0.4K
09:22 409.60 409.60 407.95 408.35 0.5K
09:23 409.50 409.50 407.55 407.55 0.5K
09:24 407.85 409.10 407.85 408.30 0.1K
09:25 408.70 408.70 407.70 408.35 0.0K
09:26 407.40 408.35 407.40 408.35 0.8K
09:28 408.05 408.45 408.05 408.45 0.1K
09:29 408.30 408.30 407.35 408.15 0.2K
09:30 408.45 408.70 407.85 408.65 0.4K
09:31 408.20 409.00 407.85 408.80 0.5K
09:32 408.85 408.90 408.30 408.30 0.0K
09:33 407.80 407.80 405.90 406.50 1.6K
09:34 406.20 406.50 406.20 406.50 0.0K
09:35 406.60 408.75 406.60 408.75 0.1K
09:36 407.80 408.00 407.30 408.00 1.2K
09:37 407.25 409.00 407.25 409.00 0.4K
09:38 408.90 408.90 403.30 403.30 7.5K
09:39 404.80 406.60 403.95 406.60 4.8K
09:40 406.80 406.90 406.20 406.90 0.0K
09:41 407.20 407.85 407.20 407.85 0.0K
09:42 407.95 408.25 406.85 407.75 1.0K
09:43 407.70 408.85 407.10 407.90 0.2K
09:44 407.80 407.95 407.80 407.95 0.0K
09:45 407.95 409.80 407.95 409.80 0.5K
09:46 409.15 410.15 409.15 410.15 0.1K
09:47 410.35 410.35 410.10 410.10 0.1K
09:48 410.05 410.55 410.05 410.55 0.0K
09:49 410.65 410.95 410.65 410.90 0.0K
09:50 410.40 412.85 410.40 412.55 0.2K
09:51 412.40 413.00 412.40 412.65 0.1K
09:52 412.90 412.95 412.60 412.90 0.0K
09:53 412.40 412.55 411.20 411.85 0.2K
09:54 412.45 412.45 412.00 412.00 1.1K
09:55 412.70 413.15 412.65 413.10 0.1K
09:56 413.05 413.05 413.00 413.00 0.0K
09:57 413.00 413.00 412.75 413.00 0.0K
09:58 413.00 413.80 413.00 413.80 1.1K
09:59 413.90 413.90 413.00 413.65 0.1K
10:00 413.00 413.85 413.00 413.85 0.0K
10:01 413.80 413.90 413.35 413.90 0.0K
10:02 413.90 413.90 413.80 413.80 0.0K
10:03 413.80 413.80 413.20 413.45 0.1K
10:04 413.50 413.60 413.50 413.60 0.0K
10:05 413.60 413.90 413.60 413.90 0.0K
10:06 413.90 413.90 413.90 413.90 0.0K
10:07 413.90 418.15 413.50 418.15 7.1K
10:08 418.25 418.25 417.90 418.00 0.1K
10:09 418.15 418.70 418.15 418.70 0.4K
10:10 418.55 418.55 417.95 418.00 0.2K
10:11 417.85 418.50 417.85 418.50 0.3K
10:12 418.25 418.70 418.25 418.55 0.4K
10:13 418.70 419.50 418.55 418.55 0.4K
10:14 418.55 418.55 418.55 418.55 0.0K
10:15 419.00 420.85 419.00 420.55 5.2K
10:16 420.55 420.60 420.55 420.60 0.1K
10:17 420.85 420.85 420.75 420.75 0.2K
10:18 420.65 421.70 420.15 420.15 0.6K
10:19 420.15 420.15 420.15 420.15 0.0K
10:20 420.15 420.15 420.15 420.15 0.0K
10:21 419.95 421.35 419.95 420.70 1.3K
10:23 421.50 421.50 421.20 421.50 0.9K
10:24 422.85 422.85 422.85 422.85 0.0K
10:25 423.45 424.45 422.75 424.45 0.8K
10:26 422.75 422.75 422.75 422.75 0.7K
10:27 423.45 423.60 423.00 423.60 0.5K
10:28 423.60 423.60 423.60 423.60 0.0K
10:29 422.15 422.15 421.65 421.65 0.3K
10:30 421.70 422.30 421.70 422.30 0.5K
10:31 422.30 422.30 422.30 422.30 0.0K
10:32 422.25 422.25 421.55 421.80 0.1K
10:34 421.50 421.50 421.50 421.50 0.0K
10:37 420.95 422.45 420.95 422.45 0.2K
10:38 422.55 422.55 422.55 422.55 0.6K
10:40 421.70 421.70 421.70 421.70 0.0K
10:41 421.75 421.75 421.75 421.75 0.0K
10:43 421.95 422.00 421.95 422.00 0.5K
10:45 422.10 422.55 422.10 422.55 0.2K
10:46 422.60 422.65 422.60 422.65 0.2K
10:47 423.20 423.20 423.20 423.20 0.2K
10:48 423.05 423.05 423.05 423.05 0.1K
10:49 422.85 422.85 422.85 422.85 0.0K
10:51 423.05 423.40 423.05 423.40 0.1K
10:52 422.65 423.15 422.65 423.15 1.4K
10:53 422.65 422.65 422.65 422.65 0.2K
10:54 422.65 422.65 422.65 422.65 0.3K
10:55 422.10 422.10 422.10 422.10 0.0K
10:56 421.35 421.50 421.35 421.50 0.0K
10:57 419.20 419.20 418.40 419.05 6.0K
10:58 418.25 419.85 418.25 419.85 0.2K
10:59 419.25 419.25 418.80 418.95 0.3K
11:01 419.85 419.85 419.85 419.85 0.4K
11:02 419.45 419.45 419.45 419.45 0.0K
11:03 418.55 418.95 418.55 418.95 0.0K
11:04 418.95 418.95 418.90 418.90 0.0K
11:05 418.90 418.90 418.90 418.90 0.1K
11:07 419.05 419.15 419.05 419.15 0.4K
11:09 418.45 418.90 418.45 418.90 0.1K
11:12 418.70 418.70 418.70 418.70 0.0K
11:13 418.10 418.10 418.10 418.10 0.0K
11:14 418.35 418.35 418.35 418.35 0.0K
11:15 418.70 418.70 418.20 418.30 1.5K
11:17 419.50 419.55 419.30 419.55 0.6K
11:18 419.60 419.60 419.20 419.20 0.0K
11:19 418.60 418.60 418.60 418.60 0.1K
11:20 418.50 418.50 418.50 418.50 0.0K
11:22 419.40 419.40 419.40 419.40 0.0K
11:23 418.85 418.85 418.85 418.85 0.0K
11:24 419.40 419.40 419.40 419.40 0.0K
11:25 419.75 419.85 419.75 419.85 0.0K
11:27 419.70 419.70 419.70 419.70 0.0K
11:32 420.10 420.10 420.10 420.10 0.0K
11:34 419.80 419.80 419.80 419.80 0.0K
11:36 420.05 420.05 420.05 420.05 0.0K
11:37 420.05 420.05 419.40 419.40 0.6K
11:38 419.30 419.30 419.20 419.20 0.0K
11:41 419.70 419.70 419.70 419.70 0.0K
11:42 419.75 419.75 419.75 419.75 0.0K
11:44 419.15 419.15 419.15 419.15 0.0K
11:47 419.40 419.40 419.40 419.40 0.0K
11:48 419.75 419.75 419.65 419.65 0.1K
11:50 419.65 419.65 419.65 419.65 0.0K
11:51 419.55 419.55 419.55 419.55 0.0K
11:53 419.20 419.20 419.00 419.00 0.0K
11:54 418.50 418.50 418.50 418.50 0.0K
11:55 418.05 418.35 418.05 418.35 0.0K
11:56 419.00 419.00 419.00 419.00 0.0K
11:57 419.05 419.05 419.05 419.05 0.0K
12:02 419.20 419.25 419.20 419.25 0.0K
12:03 419.25 419.25 419.25 419.25 0.0K
12:04 419.45 419.45 419.45 419.45 0.1K
12:05 419.55 419.55 419.00 419.00 0.1K
12:07 418.70 418.90 418.70 418.90 0.0K
12:08 419.35 419.35 419.35 419.35 0.0K
12:09 419.65 419.65 418.95 418.95 0.6K
12:10 418.70 419.10 418.70 419.10 0.1K
12:15 419.55 419.55 419.55 419.55 0.1K
12:16 420.00 420.00 418.50 418.90 0.7K
12:17 419.15 419.15 419.15 419.15 0.0K
12:19 419.00 419.00 419.00 419.00 0.0K
12:22 419.05 419.05 419.05 419.05 0.0K
12:23 418.75 418.75 418.75 418.75 0.0K
12:24 419.25 419.25 419.25 419.25 0.0K
12:25 419.50 419.50 419.50 419.50 0.0K
12:29 419.50 419.85 419.50 419.50 0.3K
12:31 419.00 419.00 419.00 419.00 0.0K
12:32 418.95 418.95 418.50 418.50 0.1K
12:33 418.90 418.90 418.90 418.90 0.0K
12:34 419.05 419.05 419.05 419.05 0.0K
12:39 419.20 419.20 419.20 419.20 0.0K
12:41 419.35 419.35 419.35 419.35 0.0K
12:43 418.70 418.70 418.70 418.70 0.0K
12:46 418.50 418.65 418.50 418.65 0.1K
12:47 418.75 418.75 418.75 418.75 0.0K
12:48 419.00 419.00 419.00 419.00 0.3K
12:50 418.50 418.50 417.95 417.95 0.4K
12:54 418.45 418.45 418.45 418.45 0.0K
12:55 418.60 418.65 418.60 418.65 0.0K
12:56 418.70 419.60 418.70 419.60 0.7K
12:57 419.10 419.45 419.10 419.45 0.1K
13:03 419.80 419.80 419.80 419.80 0.0K
13:04 419.50 419.50 419.50 419.50 0.0K
13:10 419.80 419.80 419.80 419.80 0.0K
13:12 419.80 419.80 419.80 419.80 0.0K
13:13 419.80 419.80 419.80 419.80 0.0K
13:15 420.05 420.05 420.05 420.05 0.0K
13:19 420.05 420.05 420.00 420.00 0.0K
13:20 419.50 419.50 419.10 419.10 0.5K
13:24 419.45 419.45 419.45 419.45 0.0K
13:25 421.60 422.20 421.60 422.00 0.9K
13:27 422.00 422.00 422.00 422.00 0.1K
13:28 422.40 422.45 422.40 422.45 0.1K
13:29 422.45 422.45 422.45 422.45 0.0K
13:30 423.00 423.00 423.00 423.00 0.4K
13:31 423.45 423.45 422.80 422.80 0.2K
13:32 423.00 423.00 422.40 422.40 0.0K
13:35 421.80 421.80 421.75 421.75 0.0K
13:37 421.45 421.45 421.45 421.45 0.0K
13:38 422.60 424.00 422.60 424.00 0.4K
13:39 423.45 423.80 422.60 422.75 0.3K
13:40 423.15 423.15 422.55 422.55 0.0K
13:41 422.20 422.20 422.20 422.20 0.0K
13:42 423.05 423.20 423.00 423.00 0.1K
13:44 423.00 423.00 423.00 423.00 0.0K
13:47 423.00 423.00 423.00 423.00 0.0K
13:48 423.15 423.15 423.15 423.15 0.0K
13:50 423.30 423.30 423.00 423.00 0.0K
13:51 423.00 423.00 423.00 423.00 0.0K
13:53 422.80 422.80 422.80 422.80 0.0K
13:55 423.10 423.10 423.10 423.10 0.1K
13:57 422.40 422.40 422.40 422.40 0.2K
13:58 422.45 422.90 422.20 422.45 0.2K
13:59 422.75 422.75 422.10 422.65 0.1K
14:00 422.65 422.65 422.65 422.65 0.0K
14:02 422.55 422.55 422.55 422.55 0.1K
14:05 421.85 421.85 421.85 421.85 0.0K
14:09 422.55 422.55 421.80 421.80 0.2K
14:10 422.15 422.15 422.15 422.15 0.0K
14:11 421.80 421.80 421.80 421.80 0.1K
14:12 422.40 422.40 422.40 422.40 0.0K
14:13 421.90 421.90 421.90 421.90 0.0K
14:15 422.00 422.00 422.00 422.00 0.0K
14:17 422.15 422.15 422.15 422.15 0.0K
14:19 422.00 422.00 422.00 422.00 0.0K
14:20 422.00 422.00 422.00 422.00 0.0K
14:22 422.40 422.40 422.40 422.40 0.0K
14:25 422.65 422.65 422.65 422.65 0.0K
14:28 422.65 422.65 422.65 422.65 0.1K
14:31 422.30 422.70 422.30 422.70 0.1K
14:35 422.85 422.85 422.85 422.85 0.0K
14:39 422.80 422.80 422.80 422.80 0.1K
14:40 422.15 422.15 422.15 422.15 0.0K
14:43 422.00 422.00 421.95 421.95 0.0K
14:46 422.30 422.30 422.30 422.30 0.0K
14:50 422.50 422.55 422.50 422.55 0.0K
14:51 422.55 422.55 422.55 422.55 0.0K
14:55 422.50 422.50 422.50 422.50 0.2K
14:56 422.95 422.95 422.55 422.55 0.0K
14:57 422.50 422.50 420.90 421.00 0.3K
14:58 420.95 422.75 420.80 422.75 0.4K
14:59 423.05 423.05 422.30 422.30 0.5K
15:00 422.20 422.20 422.05 422.15 0.0K
15:01 422.00 424.10 422.00 423.80 2.2K
15:02 423.85 423.85 423.85 423.85 0.0K
15:03 423.70 423.85 423.35 423.85 0.3K
15:04 423.60 423.60 423.60 423.60 0.1K
15:05 423.55 423.70 423.30 423.70 0.1K
15:06 423.70 423.70 423.65 423.65 0.1K
15:07 423.65 423.70 423.65 423.70 0.1K
15:09 423.55 423.55 422.60 422.60 0.7K
15:10 422.60 422.60 422.15 422.15 0.3K
15:11 422.15 422.15 422.15 422.15 0.1K
15:13 422.60 422.60 422.60 422.60 0.0K
15:14 422.60 422.60 422.60 422.60 0.0K
15:15 423.00 423.00 422.60 422.95 0.3K
15:16 422.75 422.95 422.75 422.95 1.1K
15:18 423.55 423.85 423.10 423.10 1.6K
15:19 423.00 424.35 423.00 424.35 1.2K
15:20 423.90 424.55 423.90 424.55 0.3K
15:21 424.55 424.55 424.05 424.05 0.1K
15:22 424.05 424.70 423.65 424.70 1.4K
15:23 424.70 425.20 424.00 425.20 1.2K
15:24 425.20 425.20 425.00 425.20 0.8K
15:25 425.20 425.20 424.65 425.20 0.1K
15:26 425.00 425.20 424.70 424.70 0.1K
15:27 424.70 424.70 424.70 424.70 0.1K
15:28 424.00 424.00 422.50 423.40 0.4K
15:29 423.90 424.80 422.50 423.70 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available