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
09:07 430.00 430.00 430.00 430.00 0.3K
09:15 425.20 427.40 425.20 425.85 0.1K
09:16 426.00 426.00 425.20 425.20 0.1K
09:17 425.25 425.25 423.20 423.20 0.7K
09:18 423.05 423.05 422.40 422.40 0.1K
09:19 422.00 423.20 422.00 423.20 0.3K
09:20 422.50 422.55 421.90 422.35 0.5K
09:21 422.30 422.30 421.20 421.20 0.2K
09:22 422.40 422.65 422.05 422.05 0.1K
09:23 421.75 421.75 420.25 421.45 0.3K
09:24 420.80 421.50 420.80 421.50 0.2K
09:25 420.60 420.60 419.80 420.55 0.2K
09:26 420.05 420.10 420.05 420.10 0.4K
09:27 420.85 421.35 420.60 421.20 0.6K
09:28 421.60 421.85 421.30 421.30 0.1K
09:30 421.80 421.80 421.80 421.80 0.0K
09:31 421.80 422.60 421.80 422.45 0.0K
09:32 422.80 423.20 422.65 422.65 0.0K
09:34 423.55 424.30 423.55 424.20 0.2K
09:35 423.85 423.85 423.80 423.80 0.1K
09:36 423.70 423.70 423.70 423.70 0.0K
09:37 423.60 423.60 423.60 423.60 0.0K
09:38 423.10 423.65 423.10 423.65 0.0K
09:39 423.10 423.10 423.10 423.10 0.0K
09:40 423.15 423.50 423.05 423.50 0.3K
09:41 423.55 423.60 423.55 423.60 0.1K
09:42 423.45 423.55 423.45 423.55 0.1K
09:44 423.80 423.80 423.80 423.80 0.0K
09:45 424.05 424.05 424.05 424.05 0.0K
09:46 424.25 425.00 424.25 425.00 0.1K
09:47 424.50 424.50 424.50 424.50 0.0K
09:49 424.85 424.85 424.85 424.85 0.1K
09:50 424.15 424.15 424.15 424.15 0.0K
09:51 422.75 423.15 422.75 423.15 0.4K
09:53 422.50 422.50 422.50 422.50 0.3K
09:54 422.00 422.05 422.00 422.05 0.1K
09:55 421.70 421.95 421.70 421.95 0.0K
09:56 422.00 422.00 421.70 421.70 0.0K
09:57 421.75 421.75 420.30 420.30 0.6K
09:58 420.95 420.95 420.00 420.00 0.2K
09:59 420.00 420.00 420.00 420.00 0.0K
10:00 420.25 420.25 420.25 420.25 0.0K
10:01 419.45 419.45 419.45 419.45 0.1K
10:02 419.85 419.85 419.85 419.85 0.0K
10:03 420.80 420.80 420.80 420.80 0.0K
10:07 419.75 420.40 419.20 420.40 0.9K
10:09 419.10 419.10 419.10 419.10 0.0K
10:11 419.10 419.10 418.65 418.65 0.1K
10:14 418.50 419.40 418.50 419.40 1.8K
10:15 418.95 418.95 418.25 418.25 0.0K
10:17 418.90 419.65 418.90 419.65 0.1K
10:18 419.15 419.15 419.15 419.15 0.0K
10:19 418.85 419.10 418.85 419.10 0.2K
10:20 419.25 419.25 419.15 419.15 0.1K
10:21 419.10 419.10 419.10 419.10 0.0K
10:22 419.10 419.10 419.10 419.10 0.0K
10:24 419.65 419.65 419.50 419.50 0.1K
10:25 419.20 419.20 419.20 419.20 0.0K
10:28 420.15 420.15 420.15 420.15 0.0K
10:29 420.20 420.20 420.15 420.15 0.0K
10:31 419.45 419.70 419.45 419.70 0.1K
10:32 419.70 419.70 419.55 419.55 0.0K
10:33 419.60 419.60 419.15 419.15 0.1K
10:34 419.15 419.15 418.55 418.55 0.0K
10:35 419.20 419.20 419.10 419.10 0.0K
10:38 419.25 419.25 419.25 419.25 0.0K
10:39 419.15 419.15 419.00 419.00 0.0K
10:40 418.55 418.55 418.55 418.55 0.2K
10:43 419.40 419.40 419.40 419.40 0.0K
10:45 419.90 420.25 418.55 419.45 0.2K
10:48 420.20 420.20 419.60 420.05 0.5K
10:53 420.00 420.00 419.70 419.70 0.1K
10:57 420.00 420.00 420.00 420.00 0.0K
10:58 419.70 419.70 419.70 419.70 0.0K
11:00 419.55 419.55 419.20 419.20 0.4K
11:05 419.45 419.45 419.45 419.45 0.0K
11:07 419.60 419.60 419.60 419.60 0.0K
11:08 419.35 419.35 419.35 419.35 0.0K
11:09 419.25 419.25 419.25 419.25 0.0K
11:10 419.05 419.05 419.05 419.05 0.0K
11:12 419.40 419.40 419.40 419.40 0.0K
11:13 419.40 419.45 419.40 419.45 0.0K
11:14 419.00 419.00 419.00 419.00 0.1K
11:15 419.00 419.00 418.55 418.55 0.0K
11:16 418.55 418.55 418.55 418.55 0.0K
11:17 419.35 419.35 418.65 418.65 0.1K
11:18 418.65 418.65 418.65 418.65 0.1K
11:20 419.00 419.00 419.00 419.00 0.0K
11:23 419.15 419.15 419.15 419.15 0.0K
11:25 419.10 419.10 418.75 418.75 0.0K
11:26 418.60 418.60 418.60 418.60 0.0K
11:27 418.50 418.50 418.50 418.50 0.1K
11:28 418.50 418.50 418.50 418.50 0.1K
11:29 418.05 418.50 418.05 418.15 0.0K
11:34 418.60 418.60 418.60 418.60 0.0K
11:36 418.55 418.65 418.55 418.55 0.3K
11:38 419.05 419.30 419.05 419.30 0.0K
11:39 418.95 418.95 418.95 418.95 0.0K
11:40 418.15 418.15 418.15 418.15 0.0K
11:41 418.45 419.30 418.45 419.30 0.3K
11:42 419.30 419.30 419.30 419.30 0.0K
11:44 419.10 419.10 419.10 419.10 0.0K
11:45 419.30 419.30 418.90 418.90 0.1K
11:47 418.40 418.40 418.40 418.40 0.0K
11:49 418.75 418.75 418.75 418.75 0.0K
11:50 418.55 418.55 418.55 418.55 0.0K
11:51 418.00 418.20 418.00 418.20 3.4K
11:56 418.65 419.05 418.65 419.05 0.1K
11:58 419.25 419.30 418.85 419.30 0.1K
11:59 419.30 419.35 419.30 419.35 0.1K
12:00 419.25 419.25 419.25 419.25 0.1K
12:05 419.20 419.20 419.00 419.00 0.0K
12:06 418.45 418.45 418.45 418.45 0.0K
12:07 418.45 418.45 418.45 418.45 0.0K
12:09 418.15 418.15 418.15 418.15 0.0K
12:11 418.75 418.75 418.75 418.75 0.0K
12:12 417.85 417.85 417.85 417.85 0.3K
12:13 418.00 418.55 418.00 418.55 0.1K
12:15 419.10 419.10 419.10 419.10 0.0K
12:16 418.65 418.65 418.65 418.65 0.0K
12:17 418.50 418.50 418.50 418.50 0.0K
12:24 419.00 419.10 419.00 419.10 0.0K
12:27 419.30 419.30 418.85 418.85 0.1K
12:29 419.25 419.25 419.25 419.25 0.0K
12:32 419.10 419.10 419.10 419.10 0.0K
12:34 418.95 419.30 418.95 418.95 0.0K
12:35 418.90 418.90 418.85 418.85 0.0K
12:36 418.80 418.80 418.80 418.80 0.0K
12:37 418.65 418.65 418.65 418.65 0.0K
12:40 418.85 418.85 418.85 418.85 0.0K
12:41 418.65 418.65 418.50 418.50 0.2K
12:44 418.20 418.20 418.20 418.20 0.0K
12:45 418.15 418.15 418.15 418.15 0.0K
12:46 418.15 418.15 418.15 418.15 0.0K
12:50 418.65 418.65 418.65 418.65 0.0K
12:53 418.65 418.65 418.65 418.65 0.1K
12:54 418.80 418.80 418.80 418.80 0.0K
12:57 419.25 419.25 419.25 419.25 0.1K
12:58 419.10 419.10 419.10 419.10 0.1K
12:59 418.60 418.60 418.60 418.60 0.0K
13:00 418.20 418.20 418.20 418.20 0.0K
13:02 418.85 418.85 418.80 418.80 0.0K
13:03 418.85 419.05 418.85 419.05 0.1K
13:04 418.70 418.70 418.20 418.20 0.0K
13:05 418.20 418.20 418.20 418.20 0.0K
13:07 419.15 419.15 419.05 419.05 0.2K
13:08 419.30 419.30 419.30 419.30 0.0K
13:09 419.00 419.00 419.00 419.00 0.0K
13:10 419.00 419.00 419.00 419.00 0.0K
13:14 419.00 419.40 418.45 418.45 2.7K
13:15 418.15 418.15 417.80 417.80 0.0K
13:16 417.05 417.05 417.00 417.00 0.0K
13:17 416.35 416.35 415.90 416.05 0.4K
13:18 415.45 415.85 415.45 415.85 0.0K
13:19 416.15 417.45 416.15 417.45 0.6K
13:22 417.55 417.55 417.55 417.55 0.0K
13:23 417.55 417.60 417.55 417.60 0.0K
13:24 417.50 417.85 417.50 417.80 0.0K
13:25 417.85 417.85 417.85 417.85 0.0K
13:28 417.80 417.80 417.80 417.80 0.0K
13:30 418.10 418.10 418.10 418.10 0.0K
13:33 417.90 417.90 417.90 417.90 0.0K
13:35 418.45 418.45 418.45 418.45 0.0K
13:36 417.00 417.00 417.00 417.00 0.4K
13:38 417.05 417.05 417.05 417.05 0.0K
13:39 417.00 417.00 417.00 417.00 0.0K
13:41 417.30 417.30 417.30 417.30 0.0K
13:43 417.85 417.85 417.85 417.85 0.0K
13:48 417.35 417.35 417.10 417.10 0.1K
13:50 417.10 417.10 417.05 417.05 0.1K
13:57 417.70 417.85 417.45 417.45 0.1K
14:00 417.85 417.85 417.30 417.30 0.0K
14:03 417.30 417.30 417.30 417.30 0.1K
14:04 417.10 417.10 416.75 416.75 0.2K
14:05 416.55 416.55 416.55 416.55 0.0K
14:06 416.55 416.55 416.55 416.55 0.0K
14:07 416.50 416.50 416.50 416.50 0.2K
14:08 416.30 416.30 416.30 416.30 0.0K
14:09 416.30 416.30 416.30 416.30 0.1K
14:11 415.75 415.75 415.75 415.75 0.4K
14:12 415.55 415.55 415.55 415.55 0.0K
14:14 415.20 416.70 415.20 416.70 0.6K
14:17 416.40 416.40 415.40 415.40 0.0K
14:19 415.45 416.00 415.45 416.00 0.1K
14:20 416.60 416.60 416.60 416.60 0.0K
14:21 416.30 416.50 416.30 416.50 0.0K
14:22 415.90 415.90 415.35 415.35 0.7K
14:24 415.35 415.35 415.30 415.30 0.4K
14:25 414.05 414.05 412.50 412.65 2.3K
14:26 412.45 412.45 412.45 412.45 0.0K
14:27 413.10 413.10 410.00 410.10 2.7K
14:28 410.35 410.35 410.00 410.15 1.5K
14:29 410.15 410.15 410.15 410.15 0.2K
14:30 410.00 410.00 410.00 410.00 0.0K
14:31 410.00 410.00 410.00 410.00 0.1K
14:32 409.80 410.00 409.80 410.00 0.1K
14:33 410.00 410.00 410.00 410.00 0.0K
14:34 407.80 409.85 407.80 409.80 2.6K
14:35 406.75 409.85 406.75 409.80 1.4K
14:37 409.30 409.35 409.30 409.35 0.2K
14:38 408.85 409.45 408.85 409.45 0.1K
14:39 408.60 408.60 406.75 406.75 1.0K
14:40 406.50 406.65 405.05 405.05 2.6K
14:41 404.75 405.55 404.75 405.00 2.4K
14:42 405.00 405.30 405.00 405.00 0.2K
14:43 404.95 405.00 403.90 404.00 0.6K
14:44 403.15 407.00 403.05 406.75 6.3K
14:45 406.30 408.90 406.30 408.90 0.6K
14:46 408.90 408.90 408.75 408.90 0.1K
14:47 408.95 409.50 408.95 409.50 0.0K
14:48 409.20 409.25 409.20 409.25 0.1K
14:49 408.90 409.30 408.90 408.90 0.1K
14:50 408.90 409.00 408.90 409.00 0.0K
14:51 408.95 408.95 408.95 408.95 0.0K
14:53 409.65 409.65 409.55 409.55 0.0K
14:54 409.00 409.00 409.00 409.00 0.1K
14:55 409.45 409.45 408.65 408.65 0.3K
14:56 408.65 408.65 408.45 408.45 0.0K
14:57 408.50 409.05 408.50 409.05 0.0K
14:58 408.45 408.45 408.20 408.20 0.1K
14:59 408.20 409.20 408.05 408.50 0.5K
15:00 408.85 409.15 408.45 408.70 0.3K
15:01 409.10 409.40 409.10 409.40 0.0K
15:02 409.65 409.65 409.65 409.65 0.2K
15:03 409.65 409.65 409.40 409.60 0.1K
15:04 408.70 409.00 408.70 408.90 0.0K
15:05 409.60 409.60 409.35 409.35 0.1K
15:07 409.15 409.40 408.55 408.90 0.2K
15:08 408.85 409.15 408.85 409.15 0.2K
15:09 409.25 409.25 408.70 409.25 0.2K
15:10 409.60 410.20 409.60 410.20 0.8K
15:11 410.85 410.85 409.10 409.35 0.3K
15:12 409.85 409.85 408.45 408.45 0.1K
15:13 409.80 409.80 409.80 409.80 0.0K
15:14 409.80 411.20 409.80 410.75 0.4K
15:15 410.70 411.15 409.45 411.10 0.4K
15:16 411.15 411.70 410.20 411.70 0.6K
15:17 411.85 412.00 411.85 411.95 0.1K
15:18 411.90 411.95 411.15 411.15 0.2K
15:19 411.20 412.50 411.20 411.50 0.3K
15:20 411.50 413.60 411.50 413.25 0.5K
15:21 412.40 413.75 412.40 413.75 0.5K
15:22 413.70 413.70 412.00 412.90 0.4K
15:23 412.85 412.85 412.25 412.25 0.3K
15:24 412.30 412.80 412.25 412.25 0.1K
15:25 414.80 414.80 414.75 414.75 0.3K
15:26 412.90 413.00 410.10 410.45 0.7K
15:27 410.05 414.65 410.05 414.65 0.4K
15:28 414.65 414.80 411.55 411.80 0.2K
15:29 411.85 411.85 409.00 411.20 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available