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
09:08 417.80 417.80 417.80 417.80 0.1K
09:15 417.75 423.95 417.75 423.95 0.6K
09:16 423.80 423.80 421.45 421.45 0.2K
09:17 421.25 421.30 421.05 421.05 0.1K
09:18 420.95 420.95 419.55 419.55 0.1K
09:19 419.80 420.90 419.80 420.25 0.1K
09:20 420.05 420.85 419.40 420.65 0.1K
09:21 419.90 419.90 418.00 419.15 0.3K
09:22 419.15 419.50 418.85 419.10 0.1K
09:23 418.80 418.80 417.90 418.45 0.4K
09:24 418.45 418.80 417.75 418.80 0.1K
09:25 418.95 418.95 418.10 418.10 0.1K
09:26 418.05 419.35 418.05 419.35 0.2K
09:27 419.55 419.95 419.55 419.65 0.0K
09:28 419.70 419.70 419.70 419.70 0.0K
09:29 419.75 419.80 419.55 419.55 0.0K
09:30 419.35 419.70 419.35 419.55 0.0K
09:31 419.75 421.35 419.75 420.85 0.3K
09:32 420.55 420.60 419.70 419.70 0.2K
09:33 420.35 420.60 420.35 420.35 0.3K
09:34 420.25 420.25 420.25 420.25 0.0K
09:35 420.50 420.85 420.50 420.85 0.1K
09:36 420.90 421.75 420.90 421.75 0.0K
09:37 421.90 421.90 421.90 421.90 0.0K
09:38 422.60 422.60 422.20 422.60 0.6K
09:39 423.15 423.15 422.90 422.90 0.0K
09:40 423.70 423.70 423.65 423.65 0.1K
09:41 423.15 423.55 422.45 423.55 0.3K
09:42 423.40 423.40 423.40 423.40 0.3K
09:43 423.05 423.15 422.55 422.55 0.1K
09:44 422.30 422.90 422.30 422.90 0.0K
09:45 423.00 423.00 422.90 422.90 0.2K
09:46 422.35 422.35 422.35 422.35 0.0K
09:47 423.00 423.00 423.00 423.00 0.0K
09:48 422.70 422.70 422.70 422.70 0.0K
09:50 422.55 422.55 422.55 422.55 0.0K
09:51 422.50 422.50 422.50 422.50 0.0K
09:52 422.50 422.55 422.50 422.55 0.1K
09:53 422.40 422.55 422.40 422.55 0.0K
09:54 423.10 423.25 423.10 423.25 0.2K
09:56 423.05 423.05 423.05 423.05 0.0K
09:57 423.85 423.85 423.85 423.85 0.0K
09:59 423.50 424.45 423.50 424.25 0.2K
10:00 423.70 423.70 423.70 423.70 0.0K
10:01 423.75 423.75 423.75 423.75 0.0K
10:02 424.15 424.15 424.15 424.15 0.0K
10:03 424.30 424.35 424.30 424.35 0.2K
10:04 424.60 424.60 424.50 424.50 0.2K
10:05 424.50 424.50 423.60 423.60 0.1K
10:06 423.40 423.40 423.40 423.40 0.0K
10:07 423.25 423.90 423.25 423.90 0.1K
10:09 423.85 423.85 423.85 423.85 0.0K
10:12 423.70 423.70 423.70 423.70 0.0K
10:15 423.30 423.30 423.30 423.30 0.0K
10:20 423.20 423.20 423.20 423.20 0.0K
10:21 423.30 423.30 422.90 423.00 0.1K
10:22 423.40 423.40 423.25 423.25 0.1K
10:24 423.30 423.30 423.30 423.30 0.0K
10:25 423.25 423.60 423.25 423.60 0.1K
10:29 423.15 423.70 423.15 423.70 0.4K
10:30 423.10 423.50 423.10 423.50 0.0K
10:31 423.25 423.25 423.25 423.25 0.0K
10:36 423.10 423.10 423.10 423.10 0.0K
10:39 423.10 423.10 423.10 423.10 0.0K
10:41 423.10 423.10 423.10 423.10 0.1K
10:42 423.10 423.10 423.10 423.10 0.0K
10:43 422.70 422.70 422.70 422.70 0.0K
10:46 419.15 419.15 418.05 418.05 5.2K
10:47 418.05 419.00 418.05 419.00 0.4K
10:49 419.00 419.00 419.00 419.00 0.0K
10:50 418.60 418.60 418.60 418.60 0.2K
10:51 419.30 419.30 419.30 419.30 0.1K
10:54 419.35 419.60 419.35 419.50 0.0K
10:56 419.50 419.50 419.50 419.50 0.0K
10:57 419.85 419.85 418.70 418.70 0.3K
11:00 418.50 418.50 418.50 418.50 0.1K
11:01 419.05 419.05 419.05 419.05 0.0K
11:02 418.65 418.65 418.65 418.65 0.0K
11:03 422.90 424.55 422.90 424.55 3.2K
11:04 424.55 424.55 424.55 424.55 0.5K
11:06 424.60 425.55 424.60 425.55 0.3K
11:07 425.55 426.20 425.55 426.20 0.3K
11:10 426.20 426.20 426.00 426.00 0.1K
11:11 425.35 426.10 425.35 426.10 0.2K
11:12 426.55 426.55 426.55 426.55 0.0K
11:13 426.35 426.45 426.35 426.35 0.0K
11:14 426.30 426.75 426.30 426.60 0.2K
11:15 426.60 426.60 426.60 426.60 0.0K
11:16 426.60 426.60 426.40 426.40 0.0K
11:17 426.40 426.45 426.40 426.45 0.6K
11:18 425.80 425.80 425.05 425.05 0.1K
11:20 424.75 424.95 424.70 424.95 0.2K
11:21 424.95 424.95 424.95 424.95 0.0K
11:23 426.20 426.20 424.95 424.95 0.9K
11:24 425.95 425.95 424.90 424.90 0.2K
11:28 424.45 424.45 424.45 424.45 0.2K
11:30 424.10 424.15 424.10 424.15 0.0K
11:31 424.15 424.15 424.15 424.15 0.0K
11:33 424.85 424.85 424.85 424.85 0.0K
11:34 424.45 424.45 424.45 424.45 0.0K
11:35 424.45 424.50 424.45 424.50 0.3K
11:37 424.20 424.20 424.20 424.20 0.0K
11:39 424.70 424.70 424.70 424.70 0.3K
11:40 424.35 424.40 424.35 424.40 0.0K
11:41 424.00 424.00 424.00 424.00 0.0K
11:42 424.60 424.60 424.55 424.55 0.1K
11:44 424.55 424.55 424.15 424.15 0.0K
11:45 424.10 424.10 424.10 424.10 0.0K
11:46 425.00 425.00 424.55 424.55 0.6K
11:51 424.95 424.95 424.55 424.55 0.0K
11:52 424.40 424.40 424.40 424.40 0.0K
11:54 423.35 423.35 423.35 423.35 0.1K
11:55 424.05 424.05 424.05 424.05 0.0K
12:08 423.30 423.30 423.30 423.30 0.1K
12:12 423.05 423.05 423.05 423.05 0.0K
12:15 423.70 423.70 423.70 423.70 0.0K
12:23 423.20 423.20 423.20 423.20 0.0K
12:24 422.70 422.70 422.70 422.70 0.0K
12:25 423.30 423.30 423.30 423.30 0.0K
12:28 423.35 423.35 423.35 423.35 0.0K
12:35 423.20 423.20 423.20 423.20 0.2K
12:38 422.80 422.80 422.80 422.80 0.0K
12:39 422.55 422.55 422.45 422.45 0.0K
12:40 422.90 423.50 422.50 423.50 1.1K
12:41 423.95 425.65 423.95 425.65 0.8K
12:43 425.25 426.45 425.25 426.45 0.4K
12:45 426.45 426.95 426.45 426.95 0.1K
12:46 426.95 426.95 426.95 426.95 0.0K
12:47 427.50 427.50 427.50 427.50 0.2K
12:48 427.45 427.45 427.45 427.45 0.0K
12:50 427.30 427.30 426.00 426.35 0.6K
12:51 426.55 426.55 426.55 426.55 0.0K
12:53 425.10 425.55 425.10 425.55 0.7K
12:55 425.50 425.50 425.50 425.50 0.0K
12:56 425.25 425.25 425.25 425.25 0.0K
12:57 425.05 425.05 425.05 425.05 0.0K
12:59 426.00 426.50 426.00 426.50 0.2K
13:00 426.10 426.10 426.10 426.10 0.4K
13:01 427.45 427.45 426.70 426.70 0.7K
13:02 427.45 427.45 427.45 427.45 0.0K
13:03 427.50 427.50 427.50 427.50 0.0K
13:05 426.80 426.80 426.80 426.80 0.1K
13:06 426.85 426.85 426.85 426.85 0.0K
13:07 426.00 426.00 418.80 420.00 9.8K
13:08 418.55 418.55 415.15 415.85 2.5K
13:09 417.80 420.30 417.55 420.30 0.6K
13:10 420.50 420.65 420.30 420.30 0.0K
13:11 420.00 423.10 420.00 423.10 0.9K
13:12 423.70 424.20 423.70 424.20 0.3K
13:13 424.20 424.20 424.20 424.20 0.0K
13:14 424.05 424.25 424.05 424.25 0.2K
13:15 423.00 423.25 423.00 423.25 0.9K
13:16 423.95 424.85 423.95 424.85 0.1K
13:17 423.70 423.70 423.70 423.70 0.1K
13:19 423.25 423.35 423.25 423.35 0.1K
13:20 423.95 423.95 422.80 422.80 0.1K
13:21 422.35 422.35 422.35 422.35 0.0K
13:22 423.80 423.80 423.80 423.80 0.1K
13:23 423.70 424.90 423.70 424.90 5.5K
13:24 423.75 423.75 421.35 421.35 0.7K
13:25 421.40 421.40 421.40 421.40 0.0K
13:26 421.45 421.45 421.45 421.45 0.0K
13:27 422.10 423.60 422.10 422.75 1.0K
13:28 422.75 422.75 422.70 422.70 0.0K
13:29 422.90 423.50 422.90 423.50 0.1K
13:30 423.00 423.00 422.70 422.70 0.5K
13:31 422.10 422.10 421.85 421.85 0.0K
13:33 421.40 421.40 421.40 421.40 0.0K
13:35 420.90 420.90 420.90 420.90 0.0K
13:36 420.80 420.80 420.80 420.80 0.0K
13:37 420.35 420.35 420.35 420.35 0.1K
13:38 420.10 420.10 420.10 420.10 0.0K
13:39 420.10 420.10 420.10 420.10 0.0K
13:40 420.10 420.10 419.65 419.65 0.0K
13:41 419.65 419.65 419.65 419.65 0.0K
13:43 419.40 419.40 419.00 419.00 0.0K
13:44 418.45 418.70 418.45 418.70 0.1K
13:45 418.70 418.70 418.15 418.15 0.0K
13:46 418.20 418.65 418.20 418.65 0.0K
13:47 418.60 418.60 418.60 418.60 0.0K
13:49 418.35 418.35 418.20 418.20 0.1K
13:50 416.65 417.90 416.65 417.15 1.2K
13:51 416.85 416.85 416.85 416.85 0.0K
13:52 417.00 417.00 416.90 416.90 0.0K
13:54 417.60 417.60 417.60 417.60 0.0K
13:55 417.45 417.45 417.45 417.45 0.6K
13:56 416.95 416.95 416.95 416.95 0.0K
13:57 416.95 416.95 416.95 416.95 0.0K
14:00 416.90 416.90 416.90 416.90 0.0K
14:01 416.90 417.25 416.90 417.25 0.0K
14:02 417.10 417.10 417.10 417.10 0.0K
14:03 417.00 417.00 417.00 417.00 0.1K
14:04 417.55 417.55 417.30 417.30 0.0K
14:09 417.35 417.35 416.50 417.35 0.2K
14:13 416.75 416.75 416.15 416.15 0.0K
14:14 416.85 416.85 416.85 416.85 0.0K
14:15 417.05 417.35 417.05 417.35 0.0K
14:17 417.20 417.20 417.20 417.20 1.0K
14:18 417.25 417.45 417.25 417.25 0.0K
14:19 416.80 416.80 416.80 416.80 0.0K
14:20 416.55 416.55 416.55 416.55 0.0K
14:21 416.30 416.30 416.30 416.30 0.0K
14:22 416.00 416.05 415.80 416.05 0.3K
14:23 415.80 416.25 415.80 416.25 0.0K
14:25 416.30 416.30 416.30 416.30 0.0K
14:26 416.70 416.70 416.70 416.70 0.0K
14:27 416.90 416.90 416.90 416.90 0.0K
14:28 417.50 417.50 416.80 416.80 0.1K
14:29 417.35 417.35 417.35 417.35 0.0K
14:32 417.15 417.15 417.15 417.15 0.0K
14:33 417.50 417.50 417.50 417.50 0.1K
14:34 417.20 417.20 417.20 417.20 0.0K
14:35 418.15 418.15 418.15 418.15 1.4K
14:36 420.30 420.30 420.00 420.15 4.3K
14:37 419.90 419.90 419.45 419.50 0.1K
14:42 420.05 420.50 420.05 420.25 0.2K
14:44 420.15 420.15 419.90 419.90 0.0K
14:45 416.10 416.10 416.10 416.10 4.2K
14:46 415.95 417.00 415.95 416.95 0.3K
14:47 416.05 416.05 416.05 416.05 0.0K
14:49 416.10 416.10 415.65 415.65 0.0K
14:50 415.65 415.65 415.55 415.55 0.1K
14:51 415.50 415.50 415.50 415.50 0.0K
14:52 415.00 415.00 414.60 414.60 0.0K
14:53 414.65 414.65 414.20 414.20 0.0K
14:54 413.30 413.30 413.30 413.30 0.1K
14:55 413.25 413.35 413.25 413.35 0.7K
14:56 413.75 414.30 413.75 414.30 0.1K
14:58 414.00 414.30 414.00 414.30 0.1K
14:59 413.40 413.40 413.40 413.40 0.0K
15:00 413.15 413.15 413.15 413.15 0.0K
15:01 413.55 413.55 413.55 413.55 0.0K
15:02 413.45 413.75 413.45 413.75 0.0K
15:03 413.15 413.15 413.15 413.15 0.1K
15:04 413.05 413.05 413.05 413.05 0.0K
15:05 413.55 413.55 413.35 413.35 0.0K
15:06 413.35 413.50 413.35 413.50 0.1K
15:08 414.05 414.20 413.85 414.20 0.0K
15:09 414.60 414.60 414.55 414.55 0.0K
15:10 414.05 414.05 414.05 414.05 0.0K
15:11 414.10 414.20 414.10 414.20 0.0K
15:12 414.20 414.35 414.05 414.05 0.1K
15:13 414.10 414.15 413.30 413.35 0.1K
15:14 413.30 413.65 413.30 413.65 0.0K
15:15 413.55 413.55 412.80 413.20 0.2K
15:16 413.20 413.20 412.65 412.80 0.2K
15:17 412.60 412.60 412.60 412.60 0.0K
15:18 413.55 413.55 413.55 413.55 0.3K
15:19 413.40 413.40 412.30 412.30 0.4K
15:20 412.70 412.70 412.00 412.00 1.0K
15:21 412.50 412.50 412.50 412.50 0.0K
15:22 412.25 412.40 412.25 412.40 0.4K
15:23 412.55 412.55 412.40 412.40 0.1K
15:24 412.45 412.45 412.05 412.05 0.5K
15:25 412.00 412.00 410.60 410.60 0.8K
15:26 410.30 410.70 410.30 410.50 0.2K
15:27 410.50 412.25 410.50 412.25 0.2K
15:28 410.70 415.00 410.70 412.20 0.1K
15:29 410.75 416.00 410.75 412.35 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available