Aditya Vision

ADIV
🏛️ india →
564.65
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 407.10 407.10 407.10 407.10 0.3K
09:15 408.00 410.20 408.00 410.20 0.6K
09:16 408.85 408.85 404.65 408.15 1.5K
09:17 408.90 408.90 408.70 408.70 0.2K
09:18 408.90 408.90 406.05 406.05 1.2K
09:19 406.90 409.85 406.90 409.15 0.3K
09:20 408.40 408.40 407.15 407.15 0.3K
09:21 407.90 409.35 407.90 408.15 0.4K
09:22 408.15 408.15 408.15 408.15 0.0K
09:23 408.55 408.90 407.75 407.75 0.3K
09:24 407.00 407.00 405.35 406.25 0.3K
09:25 406.55 409.25 406.55 409.25 0.1K
09:26 409.15 409.70 408.90 408.90 0.0K
09:27 408.30 409.75 408.30 409.75 0.0K
09:30 409.40 410.30 408.55 408.55 0.6K
09:31 410.00 410.00 409.45 409.45 0.1K
09:32 409.15 409.15 409.05 409.15 0.1K
09:33 409.20 409.20 408.55 408.80 0.0K
09:36 410.00 410.00 409.15 409.25 0.1K
09:37 409.60 409.60 409.10 409.10 0.0K
09:38 408.85 408.85 408.85 408.85 0.0K
09:39 407.00 407.00 407.00 407.00 0.4K
09:40 406.85 406.85 406.50 406.75 0.4K
09:41 406.75 406.75 405.70 406.20 0.6K
09:42 406.20 406.70 406.10 406.70 0.1K
09:43 406.70 406.70 405.85 405.85 0.0K
09:44 406.50 406.70 406.10 406.70 0.1K
09:45 405.70 405.70 404.95 404.95 0.8K
09:46 405.25 408.00 405.25 406.80 2.2K
09:47 406.05 406.25 406.05 406.25 0.0K
09:48 405.35 406.00 405.35 406.00 0.2K
09:49 405.90 405.90 405.90 405.90 0.0K
09:50 406.65 406.65 406.10 406.10 0.1K
09:51 405.85 405.90 405.85 405.90 0.2K
09:52 406.30 406.50 406.30 406.50 0.0K
09:53 405.90 406.00 405.90 406.00 0.0K
09:54 405.35 405.75 405.35 405.75 0.4K
09:55 405.80 406.25 405.80 406.25 0.1K
09:56 406.00 406.20 405.65 406.20 0.0K
09:57 406.85 406.85 406.85 406.85 0.1K
09:59 407.45 407.55 407.35 407.55 0.1K
10:00 407.45 407.45 407.45 407.45 0.0K
10:01 406.70 407.05 406.70 407.05 0.1K
10:05 406.50 406.50 406.50 406.50 0.0K
10:06 406.90 407.00 406.90 407.00 0.0K
10:07 407.00 407.00 406.50 406.50 0.1K
10:08 407.50 407.50 406.35 406.35 0.2K
10:09 406.40 406.50 406.40 406.50 0.0K
10:10 406.05 406.05 406.05 406.05 0.0K
10:11 406.95 406.95 406.95 406.95 0.0K
10:12 406.95 406.95 406.95 406.95 0.0K
10:13 407.50 407.50 406.95 406.95 0.1K
10:14 406.05 406.05 406.05 406.05 0.0K
10:15 405.50 405.50 405.50 405.50 0.2K
10:17 405.70 406.00 405.70 406.00 0.1K
10:18 406.20 406.20 406.20 406.20 0.0K
10:19 406.00 406.00 406.00 406.00 0.0K
10:21 406.00 406.00 406.00 406.00 0.0K
10:23 406.00 406.90 406.00 406.90 0.6K
10:25 406.45 406.45 406.45 406.45 0.0K
10:26 406.30 407.05 406.30 407.05 0.0K
10:27 407.05 408.40 407.05 408.40 0.1K
10:28 408.80 408.80 407.45 407.45 0.2K
10:30 407.20 408.20 407.20 408.20 0.2K
10:31 408.05 408.35 408.05 408.35 0.0K
10:32 407.40 407.40 407.40 407.40 0.2K
10:33 408.10 408.70 408.10 408.70 0.0K
10:36 408.60 408.60 408.60 408.60 0.0K
10:37 408.00 408.00 408.00 408.00 0.0K
10:39 408.00 408.00 408.00 408.00 0.0K
10:41 408.15 408.15 408.15 408.15 0.0K
10:42 408.15 408.15 408.15 408.15 0.1K
10:44 407.85 407.85 407.85 407.85 0.0K
10:45 407.85 408.40 407.85 408.40 0.1K
10:46 407.90 407.90 407.90 407.90 0.0K
10:47 408.55 408.85 408.55 408.85 0.1K
10:50 409.00 409.55 409.00 409.55 0.1K
10:51 409.60 409.60 409.60 409.60 0.1K
10:52 409.05 409.05 409.05 409.05 0.0K
10:53 409.10 409.10 409.10 409.10 0.0K
10:54 409.00 409.00 409.00 409.00 0.0K
10:55 407.85 407.85 407.65 407.65 0.1K
10:56 407.40 407.40 407.40 407.40 0.0K
10:57 407.40 407.70 407.40 407.70 0.1K
10:58 407.70 407.70 407.70 407.70 0.0K
11:02 408.50 409.15 408.50 409.15 0.2K
11:04 408.40 408.40 408.00 408.00 0.1K
11:05 407.70 407.70 407.70 407.70 0.0K
11:06 407.55 408.40 407.55 408.40 0.4K
11:08 409.00 409.00 409.00 409.00 0.1K
11:10 409.10 409.30 409.10 409.30 0.1K
11:11 409.75 409.75 409.75 409.75 0.0K
11:12 409.05 409.55 409.05 409.55 0.0K
11:13 409.50 409.95 409.50 409.95 0.1K
11:14 410.10 410.65 410.10 410.65 0.2K
11:15 412.00 412.00 410.15 410.15 0.5K
11:16 410.65 410.65 410.65 410.65 0.2K
11:19 410.10 410.90 410.10 410.90 0.9K
11:20 411.00 412.00 411.00 412.00 0.1K
11:21 413.95 413.95 413.95 413.95 0.5K
11:22 413.15 413.15 412.95 412.95 0.1K
11:24 411.40 411.75 411.40 411.75 0.1K
11:26 412.05 412.05 412.05 412.05 0.0K
11:27 412.15 412.15 412.15 412.15 0.0K
11:28 412.05 412.05 411.50 411.50 0.0K
11:29 412.05 412.05 412.05 412.05 0.0K
11:30 412.05 412.05 412.05 412.05 0.1K
11:32 412.05 412.05 411.90 411.90 0.2K
11:33 411.65 411.65 411.65 411.65 0.0K
11:35 411.65 411.65 411.65 411.65 0.0K
11:36 412.05 412.15 412.05 412.15 0.4K
11:37 412.80 412.80 412.80 412.80 0.0K
11:38 412.80 412.80 412.45 412.45 0.0K
11:39 412.20 412.80 412.10 412.10 1.1K
11:41 412.80 412.80 412.65 412.65 1.0K
11:42 411.90 412.05 411.90 412.05 0.3K
11:43 412.00 412.75 412.00 412.75 0.0K
11:44 414.35 414.35 414.15 414.15 0.0K
11:45 414.50 414.50 414.50 414.50 1.0K
11:46 414.30 414.30 413.90 413.90 0.0K
11:47 413.20 413.20 413.20 413.20 0.0K
11:49 412.65 412.65 412.35 412.35 0.0K
11:50 412.00 414.00 412.00 414.00 0.4K
11:52 414.00 414.00 414.00 414.00 0.7K
11:53 413.90 414.00 413.90 414.00 0.8K
11:55 414.40 414.40 414.40 414.40 0.0K
11:57 414.40 414.40 414.40 414.40 0.0K
11:58 414.35 414.35 414.35 414.35 0.0K
11:59 414.15 414.15 414.15 414.15 0.0K
12:00 414.10 414.40 414.10 414.40 0.0K
12:01 414.55 414.55 414.55 414.55 0.0K
12:02 414.35 414.55 414.35 414.55 0.6K
12:03 414.55 414.55 414.55 414.55 0.0K
12:05 414.55 414.55 414.55 414.55 0.3K
12:08 414.55 414.55 414.55 414.55 0.0K
12:09 414.95 415.15 414.95 415.15 0.5K
12:10 415.15 415.15 415.15 415.15 0.0K
12:12 414.80 414.80 414.80 414.80 0.1K
12:14 414.80 414.80 414.80 414.80 0.0K
12:16 414.80 414.80 414.80 414.80 0.0K
12:17 415.30 415.30 414.85 414.85 0.1K
12:18 415.20 415.20 415.20 415.20 0.2K
12:19 415.20 415.20 415.20 415.20 0.0K
12:21 415.05 415.05 415.05 415.05 0.0K
12:23 415.55 415.55 415.55 415.55 0.0K
12:24 417.35 417.35 416.75 416.85 4.2K
12:25 416.80 416.80 416.80 416.80 0.0K
12:26 416.65 416.65 416.65 416.65 0.0K
12:27 417.00 417.00 416.50 416.50 0.2K
12:28 416.50 416.50 416.50 416.50 0.0K
12:29 417.65 417.65 417.65 417.65 0.0K
12:32 418.50 418.50 418.50 418.50 0.2K
12:33 418.20 418.20 418.20 418.20 0.0K
12:34 418.20 418.25 417.65 417.65 0.1K
12:35 417.65 417.65 417.65 417.65 0.0K
12:36 417.45 418.00 417.45 418.00 0.1K
12:37 417.80 417.80 417.80 417.80 0.0K
12:40 417.25 417.25 417.25 417.25 0.0K
12:42 417.80 417.80 417.80 417.80 0.0K
12:43 418.70 418.70 418.70 418.70 0.0K
12:45 418.20 418.20 417.00 417.00 0.2K
12:46 416.55 416.55 416.20 416.20 0.0K
12:47 416.40 416.40 416.40 416.40 0.0K
12:50 416.50 416.50 414.75 416.25 5.0K
12:51 416.95 417.50 416.95 417.50 0.6K
12:52 417.50 417.50 417.50 417.50 0.4K
12:53 418.35 418.35 417.85 418.15 0.0K
12:54 418.60 418.60 418.60 418.60 0.0K
12:55 419.15 419.15 418.25 418.25 0.1K
12:56 419.10 419.10 419.10 419.10 0.1K
12:57 418.75 418.75 418.75 418.75 0.1K
12:58 418.65 419.85 418.65 419.85 1.2K
13:00 418.75 418.75 418.75 418.75 0.0K
13:01 418.30 418.30 418.30 418.30 0.0K
13:03 418.45 418.45 418.45 418.45 0.0K
13:04 418.20 418.20 418.20 418.20 0.1K
13:05 418.05 418.05 417.25 417.25 0.1K
13:06 417.60 417.60 416.75 416.75 0.2K
13:07 418.05 418.05 418.05 418.05 0.2K
13:08 417.25 417.25 417.25 417.25 0.0K
13:09 416.75 416.75 416.20 416.20 0.3K
13:10 417.05 417.05 416.10 416.10 0.0K
13:12 416.90 416.90 416.90 416.90 0.0K
13:13 416.15 416.15 416.15 416.15 0.1K
13:14 416.00 416.00 416.00 416.00 0.1K
13:15 416.15 417.00 416.15 417.00 0.0K
13:19 416.80 416.80 416.80 416.80 0.0K
13:20 416.80 416.80 416.80 416.80 0.0K
13:22 417.05 417.05 417.05 417.05 0.0K
13:23 418.05 418.05 417.30 417.30 0.1K
13:27 417.05 417.05 417.05 417.05 0.0K
13:29 417.25 417.25 416.30 416.30 0.1K
13:30 417.10 417.10 417.10 417.10 0.1K
13:32 417.10 417.10 417.10 417.10 0.0K
13:35 416.30 416.30 416.30 416.30 0.0K
13:36 416.40 416.40 416.40 416.40 0.0K
13:39 416.20 416.20 416.20 416.20 0.0K
13:40 416.85 416.85 416.85 416.85 0.0K
13:44 417.15 417.15 417.15 417.15 0.0K
13:46 416.55 416.55 416.55 416.55 0.0K
13:54 416.55 416.55 416.55 416.55 0.0K
13:55 416.20 416.20 416.20 416.20 0.0K
13:59 416.20 416.85 416.20 416.85 0.1K
14:02 416.85 417.10 416.85 417.10 0.0K
14:04 417.35 417.35 417.35 417.35 0.0K
14:05 417.05 417.30 417.05 417.30 0.1K
14:06 417.05 417.05 417.05 417.05 0.0K
14:07 417.85 417.85 417.85 417.85 0.1K
14:09 417.00 417.00 417.00 417.00 0.0K
14:10 417.20 417.20 417.20 417.20 0.0K
14:12 417.75 417.75 417.75 417.75 0.0K
14:13 417.30 417.30 417.15 417.15 0.0K
14:15 417.15 417.15 417.15 417.15 0.0K
14:16 416.65 416.65 416.65 416.65 0.2K
14:17 417.10 417.10 416.70 416.70 0.1K
14:19 417.35 417.35 417.35 417.35 0.0K
14:23 417.05 417.05 417.05 417.05 0.0K
14:24 416.20 416.20 416.20 416.20 0.0K
14:25 416.05 416.50 415.25 415.25 0.0K
14:26 415.05 415.05 415.05 415.05 0.0K
14:27 415.05 415.05 415.05 415.05 0.1K
14:28 415.05 415.05 415.05 415.05 0.0K
14:29 415.05 415.60 415.05 415.60 0.2K
14:31 415.80 415.80 415.80 415.80 0.0K
14:32 416.00 416.00 416.00 416.00 0.0K
14:33 416.00 416.00 416.00 416.00 0.0K
14:34 416.50 416.50 415.85 415.85 0.1K
14:35 415.80 415.80 415.80 415.80 0.0K
14:36 415.80 415.80 415.80 415.80 0.0K
14:37 415.80 415.80 415.45 415.45 0.1K
14:38 415.10 415.75 415.10 415.75 0.1K
14:39 415.10 415.15 415.05 415.05 0.1K
14:40 415.05 415.50 415.05 415.50 0.0K
14:41 415.05 415.60 415.05 415.60 0.0K
14:42 415.05 415.05 415.05 415.05 0.0K
14:43 415.05 415.05 415.05 415.05 0.0K
14:45 414.50 415.05 414.50 415.05 2.2K
14:46 414.50 414.75 414.50 414.75 0.0K
14:47 414.80 414.80 414.80 414.80 0.0K
14:49 414.95 416.35 414.95 416.35 0.8K
14:52 416.00 416.00 416.00 416.00 0.1K
14:57 416.55 416.55 416.55 416.55 0.0K
14:58 415.70 415.70 415.30 415.30 0.2K
14:59 415.45 416.05 415.00 416.05 0.8K
15:00 416.55 418.20 416.55 417.95 5.4K
15:01 418.05 418.05 418.05 418.05 0.0K
15:03 417.55 417.55 417.55 417.55 0.2K
15:04 417.50 417.80 417.50 417.80 0.1K
15:05 417.80 417.80 417.80 417.80 0.0K
15:08 418.05 418.05 418.05 418.05 0.3K
15:09 418.05 418.45 417.90 418.00 0.4K
15:10 417.95 418.30 417.85 418.30 0.0K
15:11 417.95 417.95 417.95 417.95 0.0K
15:12 419.85 419.85 418.70 418.70 0.2K
15:13 418.60 419.05 418.25 418.25 0.2K
15:14 418.20 418.75 418.10 418.75 0.1K
15:15 418.15 418.15 417.40 417.40 0.3K
15:16 417.40 417.40 417.20 417.20 0.0K
15:17 417.80 417.80 417.30 417.30 0.1K
15:18 418.50 418.50 417.30 417.30 0.1K
15:19 417.30 417.30 417.30 417.30 0.0K
15:20 417.80 417.80 417.30 417.30 0.0K
15:21 417.85 417.85 417.85 417.85 0.1K
15:22 418.60 418.60 418.00 418.20 0.4K
15:23 418.25 418.25 417.80 417.80 1.1K
15:24 417.95 418.25 417.95 417.95 0.3K
15:25 418.25 418.25 417.90 418.00 0.2K
15:26 418.00 418.95 417.95 418.95 0.7K
15:27 418.95 418.95 418.05 418.05 0.1K
15:28 418.50 418.70 418.50 418.70 0.3K
15:29 418.70 418.70 406.00 416.75 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available