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
09:08 418.80 418.80 418.80 418.80 0.0K
09:15 419.75 420.00 417.80 418.70 3.2K
09:16 419.05 419.05 419.05 419.05 0.1K
09:17 419.05 419.55 419.00 419.55 1.5K
09:18 418.15 418.15 418.15 418.15 0.0K
09:19 419.50 419.50 417.40 417.40 0.1K
09:20 418.20 418.20 416.40 416.40 0.2K
09:21 418.20 418.75 418.20 418.75 0.0K
09:22 417.05 418.45 417.05 418.25 0.2K
09:23 417.25 417.90 417.25 417.90 0.0K
09:24 419.55 419.55 418.10 418.10 0.0K
09:25 417.00 417.50 417.00 417.50 0.1K
09:26 417.50 418.00 417.50 418.00 0.1K
09:27 417.30 417.30 416.40 416.40 0.3K
09:28 417.35 419.00 417.35 418.10 1.0K
09:29 417.85 417.85 417.85 417.85 0.0K
09:30 417.40 417.65 416.45 417.30 1.3K
09:31 416.50 416.70 415.80 415.80 0.1K
09:32 415.50 415.50 415.00 415.00 0.1K
09:33 416.45 416.50 416.00 416.50 0.1K
09:34 416.80 416.95 416.80 416.95 0.0K
09:35 416.80 417.80 416.80 417.80 0.1K
09:36 417.15 418.05 417.15 417.55 0.1K
09:37 417.55 418.15 417.55 418.15 0.0K
09:38 417.60 419.00 417.60 419.00 0.4K
09:39 418.80 418.95 417.10 418.95 4.0K
09:40 418.70 418.70 418.60 418.60 0.0K
09:41 419.20 420.35 419.20 420.35 0.3K
09:42 420.00 420.00 420.00 420.00 0.3K
09:43 419.75 420.70 419.75 420.70 0.1K
09:44 420.70 420.70 419.70 419.70 0.1K
09:45 419.70 419.70 419.70 419.70 0.1K
09:46 420.00 420.00 420.00 420.00 0.0K
09:47 420.00 420.00 420.00 420.00 0.0K
09:48 420.50 420.50 419.20 419.20 0.1K
09:49 418.80 418.80 418.80 418.80 0.1K
09:51 418.90 418.90 418.90 418.90 0.0K
09:52 418.30 418.30 418.30 418.30 0.0K
09:53 418.70 418.85 418.70 418.85 0.0K
09:56 419.00 419.00 419.00 419.00 0.2K
09:58 420.00 420.00 420.00 420.00 0.1K
09:59 420.00 420.00 420.00 420.00 0.1K
10:00 420.00 420.00 420.00 420.00 0.1K
10:03 420.00 420.00 419.50 419.50 0.1K
10:12 419.65 420.55 419.65 420.55 0.1K
10:13 421.25 421.25 421.25 421.25 0.1K
10:14 420.00 420.00 420.00 420.00 1.0K
10:17 420.00 420.00 420.00 420.00 0.1K
10:19 421.35 421.35 421.35 421.35 0.1K
10:20 421.00 421.00 421.00 421.00 0.1K
10:21 421.00 421.00 420.55 420.55 0.1K
10:22 423.45 423.45 423.45 423.45 1.7K
10:23 424.00 425.00 424.00 425.00 1.9K
10:24 424.65 424.65 422.30 422.30 0.7K
10:25 422.00 422.00 422.00 422.00 0.5K
10:26 422.00 422.95 422.00 422.00 3.9K
10:28 423.00 423.15 422.00 423.15 9.4K
10:29 423.30 423.30 423.00 423.00 3.1K
10:30 424.10 424.10 424.10 424.10 0.0K
10:31 423.00 423.00 423.00 423.00 0.0K
10:32 423.05 423.05 423.05 423.05 0.0K
10:34 424.15 424.15 424.15 424.15 0.1K
10:35 424.55 425.00 423.30 423.30 0.6K
10:36 424.90 424.90 424.00 424.00 1.0K
10:37 424.65 424.65 423.95 423.95 1.1K
10:38 423.95 423.95 423.95 423.95 0.0K
10:39 423.95 423.95 423.95 423.95 0.0K
10:40 424.15 424.15 424.15 424.15 0.0K
10:41 425.00 425.00 424.80 424.80 0.6K
10:42 424.70 425.30 424.70 425.05 0.3K
10:43 425.10 425.10 424.95 424.95 1.2K
10:44 425.00 425.00 424.00 424.00 0.5K
10:45 424.95 425.05 424.95 425.05 0.2K
10:46 423.30 423.30 423.30 423.30 0.1K
10:47 424.35 424.35 424.35 424.35 0.1K
10:48 423.15 423.85 423.15 423.85 0.1K
10:49 423.95 423.95 423.95 423.95 0.0K
10:51 424.20 424.20 423.00 423.00 0.2K
10:52 423.70 423.70 423.70 423.70 0.0K
10:56 423.25 423.25 423.25 423.25 0.0K
10:57 423.00 423.15 423.00 423.15 0.3K
11:00 423.95 423.95 423.95 423.95 0.0K
11:03 423.60 423.60 423.60 423.60 0.1K
11:07 423.60 423.60 423.60 423.60 0.8K
11:12 424.50 424.50 424.50 424.50 0.1K
11:16 424.55 424.55 424.55 424.55 0.5K
11:17 424.55 424.55 424.55 424.55 0.0K
11:18 423.80 423.80 423.65 423.65 0.0K
11:19 423.60 423.60 423.60 423.60 0.0K
11:20 423.60 423.60 423.20 423.20 1.1K
11:21 423.20 423.75 423.20 423.75 1.1K
11:22 423.25 423.25 423.25 423.25 0.0K
11:26 423.25 423.25 423.25 423.25 0.0K
11:28 423.65 423.65 423.65 423.65 0.1K
11:29 423.10 423.10 423.10 423.10 0.0K
11:30 423.65 423.65 423.65 423.65 0.0K
11:33 423.00 423.00 423.00 423.00 0.1K
11:34 423.00 423.00 423.00 423.00 0.1K
11:38 423.05 423.05 423.05 423.05 0.0K
11:40 423.70 423.70 423.70 423.70 0.0K
11:41 424.00 424.00 423.40 423.40 0.2K
11:42 423.70 423.70 423.70 423.70 0.0K
11:43 423.00 423.00 423.00 423.00 0.0K
11:46 423.00 423.00 423.00 423.00 0.1K
11:47 423.00 423.05 423.00 423.05 0.8K
11:50 423.65 423.65 423.65 423.65 0.0K
11:51 424.20 424.20 424.20 424.20 0.0K
11:52 424.30 424.30 424.30 424.30 0.0K
11:54 423.50 426.00 423.50 426.00 1.1K
11:55 424.15 424.15 424.15 424.15 0.1K
11:56 424.80 424.80 424.80 424.80 0.0K
11:57 425.00 425.00 425.00 425.00 0.0K
11:58 425.30 425.30 425.30 425.30 0.0K
11:59 425.00 425.00 425.00 425.00 0.0K
12:00 424.85 424.85 424.85 424.85 0.0K
12:01 424.85 424.85 424.85 424.85 0.0K
12:06 424.85 424.85 424.85 424.85 0.1K
12:08 424.85 424.85 424.85 424.85 0.1K
12:09 424.95 424.95 424.95 424.95 0.0K
12:11 424.30 424.30 424.30 424.30 0.0K
12:12 423.70 423.70 423.70 423.70 0.2K
12:13 424.20 424.20 424.20 424.20 0.0K
12:14 424.20 424.20 424.20 424.20 0.0K
12:15 423.35 423.35 423.35 423.35 0.0K
12:17 423.35 423.35 423.35 423.35 0.5K
12:18 423.35 423.80 423.35 423.80 0.0K
12:20 423.80 423.80 423.80 423.80 0.0K
12:22 423.00 423.00 423.00 423.00 5.1K
12:24 423.25 423.25 423.20 423.20 0.0K
12:25 423.20 423.20 423.20 423.20 0.0K
12:27 423.20 423.20 423.20 423.20 0.0K
12:29 422.90 422.90 422.90 422.90 3.2K
12:30 423.00 423.00 423.00 423.00 2.0K
12:32 423.00 423.00 423.00 423.00 0.0K
12:35 420.65 420.65 420.00 420.00 3.9K
12:37 420.60 420.60 420.60 420.60 0.0K
12:38 420.00 420.15 419.80 419.80 1.2K
12:39 420.70 420.70 420.60 420.60 0.1K
12:42 420.95 421.00 420.95 421.00 0.0K
12:46 421.45 421.45 420.75 420.95 0.2K
12:51 422.00 422.00 422.00 422.00 0.4K
12:52 421.95 421.95 421.95 421.95 0.0K
12:54 421.60 421.60 421.60 421.60 0.0K
12:55 421.70 422.40 421.70 422.40 1.3K
12:56 422.00 422.00 422.00 422.00 0.4K
12:58 422.00 423.00 422.00 422.00 0.4K
12:59 422.45 422.45 422.45 422.45 0.0K
13:00 422.00 422.30 422.00 422.30 3.6K
13:03 422.00 422.00 422.00 422.00 0.2K
13:04 422.00 422.05 422.00 422.00 8.7K
13:06 422.00 422.00 422.00 422.00 0.0K
13:07 422.80 422.80 422.80 422.80 0.1K
13:08 422.05 422.05 422.05 422.05 0.0K
13:10 422.00 422.05 422.00 422.05 5.3K
13:13 422.00 422.00 419.60 419.60 0.9K
13:14 419.65 420.35 419.65 420.35 0.0K
13:15 420.25 420.25 420.20 420.20 0.0K
13:19 420.70 420.70 420.00 420.00 0.6K
13:21 420.20 420.20 420.20 420.20 1.4K
13:22 420.60 420.60 420.45 420.45 0.0K
13:23 420.00 420.10 420.00 420.10 0.1K
13:24 420.15 420.15 420.15 420.15 0.0K
13:25 419.85 419.85 419.85 419.85 0.0K
13:27 420.00 420.00 419.70 419.70 0.2K
13:29 420.45 420.45 420.45 420.45 0.0K
13:32 420.05 420.05 420.00 420.00 0.0K
13:35 419.85 419.85 419.85 419.85 0.0K
13:36 419.35 419.35 419.35 419.35 0.1K
13:39 419.40 419.40 419.40 419.40 0.1K
13:45 419.65 419.65 419.65 419.65 0.0K
13:46 418.80 419.65 418.80 419.65 0.4K
13:47 419.65 419.65 419.65 419.65 0.2K
13:50 419.25 419.25 419.25 419.25 0.1K
13:51 419.45 419.45 419.45 419.45 0.1K
13:54 419.10 419.10 419.00 419.00 0.0K
13:56 418.65 418.65 418.65 418.65 0.0K
13:57 418.45 418.45 418.45 418.45 0.0K
14:00 418.75 418.75 418.75 418.75 0.0K
14:01 418.25 418.25 418.25 418.25 0.0K
14:02 420.00 420.00 419.10 419.10 0.5K
14:03 418.50 418.50 418.50 418.50 0.0K
14:06 419.00 419.65 418.65 419.65 1.1K
14:07 420.80 421.00 420.40 420.40 0.5K
14:08 420.00 420.00 420.00 420.00 3.1K
14:11 420.00 420.00 420.00 420.00 0.0K
14:12 420.00 420.00 420.00 420.00 0.0K
14:13 419.90 419.95 419.90 419.95 3.6K
14:15 420.00 420.00 420.00 420.00 0.1K
14:17 419.90 419.95 419.90 419.95 0.0K
14:18 420.00 420.40 420.00 420.40 3.6K
14:19 420.30 420.30 420.30 420.30 0.0K
14:22 420.15 420.15 420.15 420.15 0.0K
14:24 420.05 420.05 420.05 420.05 0.1K
14:25 420.00 420.00 420.00 420.00 0.0K
14:28 420.55 420.55 420.55 420.55 0.0K
14:30 420.55 420.55 420.55 420.55 0.0K
14:32 420.60 420.60 420.60 420.60 0.0K
14:33 420.60 420.60 420.60 420.60 0.1K
14:35 419.60 419.60 419.60 419.60 0.3K
14:36 420.45 420.45 419.90 419.90 7.1K
14:37 420.80 420.80 420.80 420.80 0.0K
14:40 420.80 420.80 420.80 420.80 0.0K
14:41 420.80 421.00 420.40 420.50 0.2K
14:44 419.90 421.00 419.90 421.00 3.2K
14:51 421.00 421.15 421.00 421.15 0.1K
14:52 421.95 421.95 421.95 421.95 0.0K
14:53 421.50 421.50 421.50 421.50 0.0K
14:54 421.80 421.80 421.80 421.80 0.0K
14:55 421.45 421.45 421.45 421.45 0.0K
14:57 421.00 421.60 421.00 421.15 0.1K
14:58 421.15 421.15 421.05 421.05 0.2K
15:00 422.65 422.65 422.65 422.65 0.2K
15:01 422.65 422.65 421.80 421.80 0.1K
15:02 421.75 421.75 420.00 420.00 31.8K
15:03 420.50 420.50 420.50 420.50 0.0K
15:05 420.65 420.65 420.65 420.65 0.0K
15:06 420.65 420.65 420.00 420.00 0.1K
15:08 420.25 420.25 420.25 420.25 0.0K
15:09 421.35 421.35 421.35 421.35 0.2K
15:10 420.45 420.45 420.45 420.45 0.0K
15:11 421.10 421.45 421.10 421.45 0.4K
15:12 422.25 422.25 421.85 421.85 0.1K
15:13 421.90 421.90 421.90 421.90 0.0K
15:14 421.95 421.95 421.95 421.95 0.0K
15:15 422.00 423.85 422.00 423.85 0.4K
15:17 421.20 421.20 421.20 421.20 0.0K
15:18 422.15 424.05 422.15 424.05 0.7K
15:19 422.85 425.20 422.85 424.95 0.7K
15:20 425.15 425.85 424.05 424.05 0.6K
15:21 421.95 424.15 420.90 424.15 0.4K
15:22 422.40 422.80 422.40 422.80 0.2K
15:23 422.60 424.10 422.60 424.10 1.2K
15:24 423.10 423.10 423.10 423.10 0.1K
15:25 423.20 425.00 423.20 425.00 0.6K
15:26 425.00 425.00 423.90 424.00 0.5K
15:27 424.00 425.00 424.00 425.00 0.4K
15:28 424.55 425.75 424.55 425.75 2.3K
15:29 423.90 425.65 421.00 421.00 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available