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
09:08 429.90 429.90 429.90 429.90 1.1K
09:15 430.40 439.00 430.40 435.90 1.0K
09:16 435.95 436.55 433.60 433.60 0.5K
09:17 435.20 435.20 426.70 426.70 3.6K
09:18 428.30 430.15 427.80 428.45 1.1K
09:19 428.40 428.40 425.00 425.00 0.6K
09:20 425.05 426.45 423.55 425.20 0.6K
09:21 425.25 425.25 422.00 422.05 1.2K
09:22 421.90 421.90 419.00 420.30 1.4K
09:23 417.80 417.95 416.05 417.95 1.8K
09:24 417.95 418.00 414.95 417.20 3.1K
09:25 417.45 417.45 414.20 415.40 2.1K
09:26 416.15 416.20 415.45 416.10 0.8K
09:27 416.30 419.05 416.30 417.85 0.9K
09:28 419.70 419.70 418.00 419.10 0.7K
09:29 418.80 420.80 418.80 420.80 1.2K
09:30 419.70 421.00 419.60 420.50 0.3K
09:31 420.65 420.75 420.50 420.50 1.5K
09:32 420.15 421.80 420.05 421.80 0.7K
09:33 421.15 421.15 421.15 421.15 0.0K
09:34 421.75 421.75 421.75 421.75 0.1K
09:35 421.00 421.00 420.50 420.50 0.7K
09:36 420.80 420.90 420.80 420.90 0.2K
09:37 421.25 422.40 421.25 422.40 0.5K
09:38 422.80 422.80 421.25 421.25 0.1K
09:39 421.25 421.30 421.25 421.25 0.4K
09:40 421.50 422.80 421.50 422.80 1.7K
09:41 422.95 423.60 422.95 423.60 1.6K
09:42 423.00 423.00 422.75 422.75 0.7K
09:43 423.60 423.85 422.85 422.85 0.5K
09:44 422.55 422.55 421.80 422.40 0.7K
09:45 422.40 423.60 422.40 423.60 0.2K
09:46 423.60 423.60 423.15 423.15 0.3K
09:47 423.15 423.15 423.15 423.15 0.1K
09:48 422.50 422.50 422.15 422.15 0.1K
09:49 422.95 422.95 422.45 422.45 0.6K
09:50 422.45 422.45 422.45 422.45 0.6K
09:51 422.90 422.95 422.90 422.95 0.0K
09:52 423.00 423.15 423.00 423.15 0.1K
09:53 422.90 422.90 422.90 422.90 0.2K
09:54 422.00 422.00 422.00 422.00 0.0K
09:55 422.45 422.45 422.00 422.40 0.3K
09:56 422.40 422.40 422.40 422.40 0.1K
09:57 422.85 422.85 422.85 422.85 0.2K
09:58 422.60 422.60 421.85 421.85 0.1K
09:59 422.15 422.15 422.15 422.15 0.7K
10:00 422.80 422.80 422.35 422.35 0.0K
10:01 422.65 422.65 422.65 422.65 0.0K
10:04 422.65 422.65 422.00 422.00 0.0K
10:06 422.00 422.00 422.00 422.00 0.1K
10:08 422.80 422.80 422.80 422.80 0.1K
10:09 422.80 422.95 422.80 422.95 0.2K
10:10 422.90 422.90 422.90 422.90 0.1K
10:11 422.90 423.20 422.90 423.20 0.3K
10:12 423.20 423.20 423.20 423.20 0.3K
10:13 423.10 423.10 423.10 423.10 0.1K
10:14 422.40 422.65 422.40 422.65 0.0K
10:16 422.60 422.60 422.60 422.60 0.0K
10:17 422.65 422.65 422.65 422.65 0.0K
10:18 422.25 422.50 422.25 422.50 0.1K
10:19 422.65 422.80 422.65 422.80 0.1K
10:20 423.00 424.20 423.00 423.80 0.8K
10:21 423.85 424.05 422.45 422.80 0.9K
10:22 422.80 422.80 422.75 422.75 0.0K
10:23 422.30 422.30 421.65 422.25 0.1K
10:24 422.25 422.95 422.25 422.95 0.2K
10:25 423.00 423.00 423.00 423.00 0.3K
10:26 422.90 423.00 422.35 422.35 2.5K
10:27 422.35 422.35 422.35 422.35 0.1K
10:28 421.95 421.95 421.95 421.95 0.0K
10:30 421.00 421.00 421.00 421.00 0.5K
10:31 421.00 421.20 421.00 421.20 0.0K
10:32 422.35 422.35 421.50 421.50 0.0K
10:33 421.50 421.50 421.20 421.20 0.1K
10:34 420.55 420.55 420.50 420.50 0.1K
10:35 420.70 420.70 420.20 420.25 0.7K
10:36 420.10 420.10 418.40 418.70 1.7K
10:37 419.00 419.10 419.00 419.10 0.1K
10:38 419.85 419.85 419.25 419.25 0.0K
10:39 419.50 419.50 419.50 419.50 0.0K
10:40 419.50 419.50 419.50 419.50 0.0K
10:41 419.05 419.05 419.05 419.05 0.0K
10:43 419.50 419.55 419.50 419.55 0.0K
10:44 419.95 419.95 419.95 419.95 0.0K
10:45 420.20 420.20 420.20 420.20 0.0K
10:46 419.55 419.55 419.55 419.55 0.0K
10:47 419.60 419.60 419.60 419.60 0.7K
10:48 420.25 420.25 420.25 420.25 0.1K
10:50 419.90 420.25 419.90 420.25 0.0K
10:52 420.60 420.60 420.50 420.50 0.0K
10:53 420.85 420.85 420.85 420.85 0.0K
10:55 420.90 420.90 420.90 420.90 0.0K
10:56 420.90 421.15 420.90 421.15 0.0K
10:57 421.05 421.10 419.00 419.00 1.2K
10:58 419.15 419.30 419.15 419.30 0.0K
10:59 420.00 420.00 420.00 420.00 0.8K
11:00 419.85 419.85 419.85 419.85 0.0K
11:05 419.90 419.90 419.90 419.90 0.0K
11:06 419.20 419.20 419.20 419.20 0.0K
11:07 419.95 420.00 419.95 420.00 1.1K
11:08 420.00 420.00 420.00 420.00 0.0K
11:09 420.00 420.00 420.00 420.00 0.0K
11:10 419.95 419.95 419.95 419.95 0.0K
11:12 419.35 420.00 419.35 419.50 0.2K
11:14 419.10 419.10 418.65 418.65 0.2K
11:17 418.80 418.80 418.80 418.80 0.0K
11:18 418.90 419.15 418.90 419.15 0.4K
11:19 418.85 419.15 418.85 419.15 0.0K
11:22 418.65 419.70 418.65 419.70 0.1K
11:24 419.65 419.65 419.65 419.65 0.0K
11:25 419.75 419.75 419.75 419.75 0.0K
11:26 419.70 419.70 419.30 419.30 0.0K
11:27 420.00 420.00 419.00 419.10 0.6K
11:28 420.00 420.00 419.25 419.90 0.8K
11:29 419.50 419.50 419.00 419.00 1.5K
11:31 419.65 419.90 419.65 419.90 0.3K
11:32 418.50 418.50 418.50 418.50 0.2K
11:34 418.95 418.95 418.80 418.80 0.0K
11:35 418.80 418.80 418.80 418.80 0.1K
11:36 418.95 418.95 418.95 418.95 1.1K
11:37 419.60 419.60 419.60 419.60 0.0K
11:38 419.55 419.75 419.55 419.75 0.6K
11:39 420.45 420.45 420.00 420.00 0.1K
11:41 419.20 419.70 419.20 419.70 0.1K
11:43 419.75 419.75 419.75 419.75 0.0K
11:44 419.85 419.85 419.85 419.85 0.0K
11:46 420.00 420.00 420.00 420.00 0.0K
11:49 421.00 421.00 421.00 421.00 0.5K
11:51 420.00 420.00 419.75 419.75 0.3K
11:52 419.55 419.55 419.55 419.55 0.0K
11:53 419.50 419.50 419.50 419.50 0.0K
11:55 419.80 419.80 419.80 419.80 0.1K
11:56 419.80 419.80 419.25 419.25 0.1K
11:59 419.80 419.80 419.80 419.80 0.0K
12:00 419.85 420.00 419.80 420.00 1.2K
12:01 420.80 420.80 420.00 420.00 0.3K
12:02 420.00 420.00 420.00 420.00 1.0K
12:03 419.95 419.95 419.20 419.20 0.1K
12:05 419.35 419.35 419.35 419.35 0.0K
12:09 419.35 419.35 419.35 419.35 0.0K
12:10 419.20 419.20 419.20 419.20 0.0K
12:13 419.20 419.30 419.20 419.30 0.1K
12:14 419.05 419.05 419.05 419.05 0.2K
12:15 419.05 419.30 419.05 419.25 0.0K
12:16 419.05 419.25 418.90 418.90 1.0K
12:17 418.90 418.95 418.90 418.90 0.3K
12:18 418.90 418.90 418.40 418.40 0.2K
12:19 418.40 418.80 418.25 418.25 0.3K
12:20 418.45 418.45 418.00 418.00 2.1K
12:21 418.85 418.85 418.20 418.20 0.1K
12:22 418.25 418.25 418.25 418.25 0.2K
12:23 418.60 418.95 418.60 418.95 0.1K
12:26 419.10 419.10 419.10 419.10 0.0K
12:27 418.60 419.60 418.60 419.60 0.2K
12:30 421.95 421.95 420.25 421.65 1.7K
12:33 420.35 420.35 420.35 420.35 0.0K
12:34 420.55 420.60 420.10 420.10 1.3K
12:35 420.95 421.20 420.30 420.30 0.1K
12:36 420.80 420.80 420.80 420.80 0.0K
12:37 420.30 420.95 420.30 420.95 0.1K
12:39 420.40 420.70 420.30 420.70 0.1K
12:40 420.65 420.65 420.65 420.65 0.0K
12:41 420.80 420.80 420.80 420.80 0.1K
12:42 420.30 420.30 420.30 420.30 0.0K
12:43 419.55 419.55 419.55 419.55 0.4K
12:45 419.60 419.60 419.60 419.60 0.0K
12:46 419.60 419.60 419.60 419.60 0.0K
12:48 419.55 419.60 419.55 419.60 0.1K
12:49 419.40 420.75 419.10 419.10 0.3K
12:51 420.35 420.35 419.80 419.80 0.3K
12:52 419.25 420.10 419.25 420.10 0.0K
12:53 420.55 420.55 420.55 420.55 0.0K
12:54 419.80 419.80 419.80 419.80 0.0K
12:56 420.00 420.00 420.00 420.00 0.1K
12:59 420.00 420.00 419.90 419.90 0.0K
13:00 420.60 420.60 420.60 420.60 0.0K
13:01 419.95 419.95 419.95 419.95 0.0K
13:03 419.95 419.95 419.95 419.95 0.0K
13:04 419.35 419.35 419.35 419.35 0.0K
13:05 419.05 419.05 419.05 419.05 0.0K
13:09 419.50 420.95 419.50 420.95 0.5K
13:10 420.75 420.75 420.75 420.75 0.0K
13:12 419.80 419.80 419.80 419.80 0.1K
13:13 420.55 420.55 420.20 420.20 1.2K
13:14 420.55 420.55 420.30 420.30 2.0K
13:15 420.95 420.95 420.95 420.95 0.8K
13:18 421.85 421.85 420.00 420.00 1.8K
13:22 419.90 419.90 419.90 419.90 0.2K
13:23 419.80 419.80 419.80 419.80 0.5K
13:25 419.00 419.00 419.00 419.00 0.0K
13:26 419.90 420.30 419.90 420.30 0.1K
13:27 419.20 419.80 419.20 419.80 0.1K
13:30 419.80 419.80 419.80 419.80 0.0K
13:33 419.80 419.80 419.80 419.80 0.0K
13:34 419.80 419.95 419.80 419.95 0.1K
13:35 419.95 419.95 419.80 419.80 0.0K
13:36 419.60 419.60 419.60 419.60 0.3K
13:39 419.60 419.60 419.60 419.60 0.1K
13:41 419.60 419.60 419.60 419.60 0.1K
13:42 419.00 419.00 419.00 419.00 0.6K
13:47 419.00 419.00 418.50 418.50 1.0K
13:48 418.20 418.20 418.20 418.20 0.0K
13:49 418.40 418.40 418.35 418.35 0.0K
13:50 418.40 418.40 418.40 418.40 0.0K
13:51 418.95 418.95 418.95 418.95 0.0K
13:53 418.40 418.40 418.40 418.40 0.0K
13:54 419.00 419.00 419.00 419.00 0.0K
13:55 419.00 419.00 419.00 419.00 0.0K
13:56 419.00 419.00 419.00 419.00 0.1K
13:58 418.95 419.00 418.95 419.00 0.5K
13:59 419.55 419.55 419.55 419.55 0.1K
14:01 419.50 419.75 419.50 419.75 0.0K
14:04 419.55 419.55 419.55 419.55 0.1K
14:05 419.95 419.95 419.95 419.95 0.1K
14:07 419.65 419.65 419.65 419.65 0.0K
14:08 419.85 419.85 419.85 419.85 0.1K
14:10 419.60 419.60 419.60 419.60 0.0K
14:11 419.75 419.75 419.75 419.75 0.0K
14:12 419.75 419.75 419.75 419.75 0.1K
14:14 419.00 419.05 418.40 418.85 1.2K
14:15 418.85 419.15 418.85 419.15 0.1K
14:16 419.15 419.15 417.50 417.50 5.2K
14:17 417.35 417.35 417.35 417.35 0.0K
14:20 417.80 417.80 417.80 417.80 0.1K
14:21 417.80 417.80 417.80 417.80 0.0K
14:22 417.80 417.80 417.80 417.80 0.3K
14:23 418.45 418.45 418.45 418.45 0.0K
14:24 418.45 418.45 418.45 418.45 0.0K
14:27 418.30 418.30 418.30 418.30 0.1K
14:29 418.10 418.10 418.10 418.10 0.0K
14:30 418.05 418.05 418.05 418.05 0.0K
14:31 418.30 418.30 418.25 418.25 0.1K
14:33 418.25 418.30 418.25 418.30 0.0K
14:34 418.30 418.30 418.30 418.30 0.1K
14:36 418.05 418.05 418.00 418.00 0.3K
14:37 418.95 418.95 418.95 418.95 0.0K
14:39 418.85 418.85 418.05 418.05 0.0K
14:42 417.85 417.85 417.85 417.85 0.0K
14:44 418.40 418.40 418.40 418.40 0.0K
14:45 418.25 418.65 418.25 418.65 0.1K
14:47 418.40 418.65 418.10 418.10 0.1K
14:48 418.65 418.65 418.65 418.65 0.0K
14:49 419.40 419.40 418.85 418.85 0.1K
14:51 419.25 419.25 419.25 419.25 0.0K
14:52 418.15 418.20 418.15 418.20 0.2K
14:53 418.70 418.70 418.40 418.40 0.0K
14:54 418.40 418.40 418.40 418.40 0.1K
14:55 418.90 418.90 418.90 418.90 0.0K
14:56 418.90 418.90 418.90 418.90 0.0K
14:57 419.45 419.45 419.45 419.45 0.1K
14:58 418.50 419.00 418.45 419.00 0.0K
14:59 419.00 420.55 419.00 420.55 0.2K
15:00 420.00 420.00 419.45 419.45 0.2K
15:01 420.00 420.00 420.00 420.00 0.0K
15:02 420.00 420.00 420.00 420.00 0.0K
15:03 419.50 419.50 419.50 419.50 0.0K
15:05 419.70 420.15 419.70 420.15 0.5K
15:06 420.15 420.15 420.15 420.15 0.0K
15:07 420.20 420.20 420.15 420.15 0.5K
15:08 420.20 420.20 420.15 420.15 0.1K
15:09 418.80 419.80 418.80 419.80 1.4K
15:11 419.75 419.75 419.75 419.75 0.1K
15:12 418.80 420.00 418.80 418.80 0.6K
15:13 420.00 420.00 419.95 419.95 0.2K
15:14 418.70 419.75 418.70 418.75 0.2K
15:15 418.00 418.00 417.00 417.00 0.7K
15:16 416.70 416.95 416.70 416.95 0.0K
15:17 416.95 417.00 416.95 417.00 1.3K
15:18 417.00 417.00 416.60 416.60 0.6K
15:19 417.00 417.00 417.00 417.00 3.1K
15:20 419.50 419.80 418.30 419.80 0.8K
15:21 418.80 418.80 416.75 417.40 1.6K
15:22 417.45 417.75 417.45 417.75 0.1K
15:23 417.75 418.10 417.05 418.10 0.4K
15:24 417.85 417.85 417.10 417.10 0.4K
15:25 417.95 417.95 417.75 417.75 0.0K
15:26 417.15 417.15 416.00 416.90 1.5K
15:27 417.45 418.15 417.45 418.15 0.2K
15:28 418.10 419.00 418.10 419.00 0.1K
15:29 417.50 418.95 417.50 418.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available