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
09:07 432.55 432.55 432.55 432.55 0.0K
09:15 432.55 432.85 432.50 432.50 0.1K
09:16 432.25 433.45 431.10 433.45 0.9K
09:17 431.55 432.90 430.20 430.75 1.4K
09:18 430.45 431.30 429.85 429.85 0.3K
09:19 430.20 430.85 430.20 430.85 0.3K
09:20 431.00 431.00 431.00 431.00 0.1K
09:21 430.70 430.70 430.70 430.70 0.0K
09:22 431.40 432.25 430.85 432.25 2.0K
09:23 432.45 433.35 431.60 431.60 0.2K
09:24 431.40 431.40 431.40 431.40 0.0K
09:25 432.60 433.20 432.50 433.20 0.6K
09:26 433.80 434.55 433.80 434.55 0.1K
09:27 434.70 435.90 434.70 435.90 0.7K
09:28 435.80 435.80 434.35 434.35 0.1K
09:29 434.20 434.20 433.85 433.85 0.0K
09:30 434.80 435.65 434.70 435.35 1.4K
09:31 435.65 435.65 435.65 435.65 0.0K
09:33 435.65 435.65 435.65 435.65 0.1K
09:34 435.65 437.00 435.65 437.00 0.9K
09:35 437.15 437.15 436.70 436.70 0.0K
09:36 436.75 437.45 435.90 437.45 0.2K
09:38 437.10 437.10 435.90 435.90 0.6K
09:39 436.35 436.35 436.10 436.10 0.2K
09:40 436.20 436.20 434.70 435.00 1.1K
09:41 434.30 434.30 434.30 434.30 0.0K
09:44 433.75 433.75 433.75 433.75 0.0K
09:45 432.35 432.85 432.35 432.85 0.4K
09:46 432.80 432.80 432.80 432.80 0.0K
09:47 433.95 433.95 433.95 433.95 0.0K
09:48 434.10 434.25 434.10 434.25 0.0K
09:49 433.95 433.95 433.95 433.95 0.0K
09:50 433.30 433.30 433.20 433.20 0.1K
09:51 432.80 433.40 432.80 433.40 0.0K
09:52 433.60 433.60 433.60 433.60 0.0K
09:54 433.55 433.55 433.55 433.55 0.0K
09:55 433.75 433.75 433.75 433.75 0.1K
09:56 433.65 433.65 433.65 433.65 0.0K
10:00 432.95 432.95 432.95 432.95 0.0K
10:01 433.70 433.70 433.70 433.70 0.0K
10:02 433.70 433.90 433.70 433.90 0.0K
10:03 433.90 433.90 433.90 433.90 0.0K
10:04 432.90 432.90 432.90 432.90 0.1K
10:05 433.60 433.60 433.05 433.05 0.1K
10:06 433.60 433.60 433.60 433.60 0.0K
10:07 432.85 432.85 432.85 432.85 0.1K
10:09 433.55 433.55 433.55 433.55 0.0K
10:10 433.60 433.75 433.60 433.75 0.1K
10:15 433.80 433.80 433.80 433.80 0.0K
10:16 433.85 434.55 433.85 434.55 0.3K
10:17 434.45 434.45 434.45 434.45 0.3K
10:18 434.50 434.50 434.50 434.50 0.0K
10:19 434.60 434.60 433.90 433.90 0.0K
10:25 433.90 433.90 430.55 431.00 1.6K
10:26 433.20 433.20 433.20 433.20 0.2K
10:27 433.35 433.35 431.20 432.25 1.4K
10:28 431.50 431.50 429.00 429.00 8.4K
10:29 429.05 429.15 428.25 428.70 0.1K
10:30 428.20 428.20 428.20 428.20 0.0K
10:31 428.70 429.00 428.00 429.00 0.1K
10:32 429.00 429.00 429.00 429.00 0.0K
10:33 428.80 428.80 428.80 428.80 0.0K
10:34 428.70 428.95 428.70 428.95 1.2K
10:35 428.90 428.90 428.90 428.90 0.0K
10:36 428.90 429.00 428.30 429.00 0.2K
10:37 429.25 429.25 429.25 429.25 0.0K
10:38 430.00 430.00 429.00 429.00 1.2K
10:40 429.50 429.50 429.50 429.50 0.0K
10:41 430.00 430.00 430.00 430.00 0.0K
10:42 429.50 429.50 429.05 429.05 2.0K
10:43 427.80 428.10 427.80 428.10 1.3K
10:44 428.10 428.10 428.05 428.05 0.0K
10:45 427.90 427.90 426.60 426.60 0.2K
10:46 427.15 427.30 427.15 427.30 0.0K
10:48 427.30 427.70 427.30 427.70 0.0K
10:49 427.40 428.00 427.40 428.00 0.1K
10:50 427.90 428.40 427.90 428.40 0.1K
10:51 427.70 428.25 427.70 428.25 0.0K
10:52 427.30 427.30 427.30 427.30 0.2K
10:53 427.85 427.85 427.80 427.80 0.0K
10:54 427.80 427.80 427.80 427.80 0.0K
10:55 428.25 428.25 428.25 428.25 0.1K
10:57 428.25 428.25 428.25 428.25 0.0K
10:58 426.80 426.85 426.80 426.85 0.8K
10:59 426.75 427.00 425.60 425.65 1.8K
11:00 425.45 426.10 425.15 425.15 0.4K
11:01 425.20 426.15 425.05 425.15 2.3K
11:02 425.15 426.05 425.05 425.05 0.4K
11:03 426.25 426.80 425.20 425.55 0.5K
11:04 425.15 425.15 425.00 425.00 0.4K
11:05 425.35 426.75 425.00 426.75 0.1K
11:06 425.60 425.60 425.60 425.60 0.1K
11:07 425.60 425.60 425.05 425.05 0.5K
11:08 425.05 425.70 425.00 425.10 0.7K
11:09 425.10 425.10 425.00 425.00 0.3K
11:10 425.00 425.00 425.00 425.00 0.4K
11:11 425.00 425.60 425.00 425.00 0.3K
11:12 425.00 425.30 425.00 425.30 0.3K
11:13 425.00 425.75 425.00 425.00 0.4K
11:14 425.00 425.70 425.00 425.10 0.4K
11:15 425.00 425.00 425.00 425.00 0.3K
11:16 425.00 425.00 425.00 425.00 0.3K
11:17 426.00 426.00 425.10 425.10 0.8K
11:18 425.10 425.15 425.00 425.15 0.3K
11:19 425.15 425.95 425.00 425.15 0.5K
11:20 425.15 425.15 425.15 425.15 0.3K
11:21 425.15 425.15 425.00 425.00 0.3K
11:22 425.00 425.00 425.00 425.00 0.4K
11:23 425.00 425.00 425.00 425.00 0.3K
11:24 425.00 425.00 425.00 425.00 0.3K
11:25 425.00 425.20 425.00 425.00 0.3K
11:26 425.00 425.00 425.00 425.00 0.3K
11:27 425.00 425.70 425.00 425.05 1.5K
11:28 425.00 425.65 424.95 425.65 8.3K
11:29 424.95 424.95 423.05 423.05 28.3K
11:30 423.60 424.00 423.60 424.00 0.2K
11:31 424.80 424.80 424.80 424.80 0.0K
11:32 425.25 425.25 424.65 424.65 0.0K
11:34 425.00 425.00 425.00 425.00 0.0K
11:35 424.50 425.15 424.50 425.15 0.9K
11:36 424.35 424.35 424.35 424.35 0.1K
11:38 424.35 424.35 424.35 424.35 0.0K
11:39 424.65 424.65 424.65 424.65 0.0K
11:40 423.80 423.80 423.05 423.05 0.4K
11:41 423.65 423.65 423.10 423.10 0.0K
11:42 422.60 422.60 422.60 422.60 0.2K
11:43 422.05 422.05 421.05 421.30 0.5K
11:44 422.10 423.90 421.45 423.25 0.8K
11:45 423.25 423.25 423.00 423.00 0.2K
11:46 423.00 423.00 422.95 422.95 0.3K
11:47 422.95 423.25 422.95 423.00 0.2K
11:48 423.00 423.40 423.00 423.05 0.3K
11:49 423.05 423.05 422.90 422.95 0.2K
11:50 422.95 424.00 422.95 424.00 0.5K
11:51 424.40 424.40 424.40 424.40 0.4K
11:52 424.45 424.90 424.45 424.90 0.0K
11:54 424.60 424.60 424.60 424.60 0.0K
12:00 425.00 425.00 425.00 425.00 0.0K
12:02 425.25 425.25 425.25 425.25 0.0K
12:03 425.25 425.25 424.05 424.65 0.1K
12:04 424.85 424.85 424.85 424.85 0.0K
12:06 423.85 423.85 423.85 423.85 0.1K
12:07 423.95 423.95 423.95 423.95 0.0K
12:08 424.85 424.85 424.85 424.85 0.0K
12:09 424.90 424.90 424.90 424.90 0.0K
12:12 425.20 425.45 425.20 425.45 0.3K
12:13 424.05 424.05 423.45 423.45 1.5K
12:16 423.65 423.65 423.65 423.65 0.0K
12:17 422.95 423.35 422.95 423.35 1.1K
12:23 423.50 423.80 423.50 423.80 0.0K
12:24 423.00 423.60 423.00 423.60 0.4K
12:25 423.95 423.95 423.95 423.95 0.0K
12:26 423.40 423.55 423.40 423.55 1.1K
12:27 423.00 423.70 423.00 423.70 0.0K
12:29 423.85 423.85 423.85 423.85 0.0K
12:30 423.95 423.95 423.95 423.95 1.6K
12:31 424.40 424.40 424.40 424.40 0.0K
12:32 424.50 424.50 424.50 424.50 0.0K
12:33 424.55 424.55 424.55 424.55 0.0K
12:43 424.55 424.55 424.55 424.55 0.0K
12:44 424.55 424.55 423.85 423.85 0.1K
12:45 423.80 423.80 423.80 423.80 0.0K
12:46 423.20 423.20 423.20 423.20 0.0K
12:47 423.85 423.85 423.85 423.85 0.0K
12:48 423.95 423.95 423.95 423.95 0.1K
12:49 424.05 424.05 424.05 424.05 0.0K
12:50 424.05 424.50 424.05 424.50 0.0K
12:52 424.50 424.50 424.50 424.50 0.0K
12:53 424.50 424.50 424.50 424.50 0.1K
12:54 424.50 424.50 424.50 424.50 0.0K
12:55 424.50 424.55 424.50 424.55 0.0K
12:57 424.10 424.10 424.10 424.10 0.0K
12:58 424.55 424.75 424.55 424.75 0.1K
12:59 424.70 424.70 424.70 424.70 0.0K
13:00 424.65 424.75 424.65 424.65 0.3K
13:02 424.40 424.40 424.40 424.40 0.0K
13:03 424.05 424.05 424.05 424.05 0.0K
13:04 424.80 424.80 424.80 424.80 0.2K
13:05 424.10 424.10 424.10 424.10 0.1K
13:06 424.05 424.05 424.05 424.05 0.1K
13:07 424.85 424.85 424.80 424.80 0.1K
13:11 424.60 424.80 424.60 424.80 0.4K
13:12 424.80 424.80 424.80 424.80 0.3K
13:14 424.80 424.80 424.80 424.80 0.0K
13:15 424.80 424.80 424.80 424.80 0.0K
13:16 424.80 424.80 424.80 424.80 0.0K
13:17 424.80 424.80 424.80 424.80 0.0K
13:18 424.80 424.80 424.80 424.80 0.0K
13:19 424.80 424.80 424.80 424.80 0.0K
13:20 424.80 424.80 424.80 424.80 0.0K
13:21 424.80 424.80 424.80 424.80 0.3K
13:22 424.85 424.85 424.85 424.85 0.0K
13:23 424.85 424.85 424.85 424.85 0.0K
13:24 424.50 424.50 424.50 424.50 0.0K
13:25 423.95 424.40 423.95 424.40 0.2K
13:27 424.75 424.75 424.75 424.75 0.1K
13:28 424.75 424.75 424.65 424.65 0.0K
13:29 424.60 424.60 424.60 424.60 0.0K
13:30 424.65 424.70 424.65 424.70 0.0K
13:32 424.15 424.15 424.15 424.15 0.0K
13:33 424.65 424.65 424.65 424.65 0.0K
13:35 424.00 424.05 424.00 424.05 0.0K
13:36 424.15 424.60 424.15 424.60 0.0K
13:38 424.60 424.60 424.60 424.60 0.0K
13:39 424.60 424.60 424.55 424.55 0.0K
13:40 424.55 424.55 424.15 424.15 0.0K
13:41 424.15 424.60 424.15 424.60 0.0K
13:42 424.15 424.60 424.15 424.60 0.0K
13:43 424.60 424.70 424.60 424.70 0.0K
13:44 424.15 424.15 424.15 424.15 0.0K
13:46 424.20 424.20 424.20 424.20 0.0K
13:47 424.20 424.20 424.20 424.20 0.1K
13:48 424.30 424.60 424.30 424.60 0.0K
13:49 424.60 424.60 424.60 424.60 0.1K
13:51 424.15 424.60 424.15 424.60 0.0K
13:53 424.50 424.50 424.50 424.50 0.0K
13:55 424.15 424.15 424.15 424.15 0.0K
13:56 424.20 424.30 424.20 424.30 0.1K
13:57 424.30 424.30 424.30 424.30 0.0K
13:58 424.10 424.50 424.10 424.50 0.1K
14:00 424.15 424.15 424.15 424.15 0.0K
14:01 424.60 424.60 424.60 424.60 0.0K
14:04 424.60 424.60 424.60 424.60 0.0K
14:06 424.55 424.55 424.55 424.55 0.0K
14:07 424.60 424.60 424.60 424.60 0.0K
14:08 424.60 424.60 424.00 424.60 0.1K
14:12 424.50 424.50 424.50 424.50 0.0K
14:13 424.55 424.55 424.55 424.55 0.0K
14:14 424.55 424.55 424.55 424.55 0.0K
14:15 424.55 424.65 424.55 424.60 0.2K
14:16 424.20 424.65 424.20 424.65 0.3K
14:19 424.50 424.70 424.50 424.50 0.1K
14:20 424.50 424.50 424.50 424.50 0.2K
14:21 424.50 424.50 424.50 424.50 0.0K
14:22 424.50 424.50 424.50 424.50 0.2K
14:23 424.70 424.70 424.70 424.70 0.0K
14:24 424.15 424.15 424.15 424.15 0.1K
14:25 424.60 424.65 424.60 424.65 0.0K
14:26 424.70 424.70 424.70 424.70 0.0K
14:28 424.70 424.70 424.70 424.70 0.0K
14:29 424.75 424.75 424.75 424.75 0.0K
14:31 426.45 426.45 426.45 426.45 0.5K
14:32 426.15 426.15 425.40 425.40 0.0K
14:33 425.50 425.80 425.50 425.80 1.0K
14:34 425.80 425.80 425.70 425.70 0.1K
14:35 425.50 425.50 425.50 425.50 0.4K
14:36 425.50 425.50 425.50 425.50 0.0K
14:37 425.85 425.85 425.85 425.85 0.0K
14:38 425.85 425.85 425.85 425.85 0.1K
14:40 425.85 425.85 425.50 425.50 3.5K
14:41 425.50 425.50 425.50 425.50 0.0K
14:45 425.55 425.55 425.55 425.55 0.0K
14:48 425.55 425.55 425.55 425.55 0.0K
14:53 425.65 425.65 425.65 425.65 0.0K
14:55 425.55 425.65 425.55 425.65 0.1K
14:56 425.70 425.70 425.70 425.70 0.1K
14:57 425.70 425.70 425.55 425.55 0.0K
14:58 425.70 425.70 425.70 425.70 0.0K
14:59 425.70 425.85 425.70 425.85 0.8K
15:00 425.60 425.60 425.60 425.60 0.1K
15:01 425.55 425.55 425.50 425.50 0.7K
15:02 425.75 425.75 425.65 425.65 0.0K
15:03 425.65 425.65 425.65 425.65 0.0K
15:04 425.80 425.90 425.50 425.50 0.3K
15:06 425.40 425.40 425.40 425.40 0.0K
15:07 425.40 425.50 425.40 425.50 0.0K
15:08 425.50 425.50 425.40 425.40 0.0K
15:09 425.40 427.00 425.40 427.00 1.1K
15:10 426.35 426.50 426.00 426.00 0.0K
15:11 426.45 426.45 426.45 426.45 0.0K
15:12 426.00 426.40 425.85 425.85 0.1K
15:13 426.80 426.80 426.80 426.80 0.1K
15:14 426.30 426.30 426.30 426.30 0.0K
15:15 424.05 424.05 423.00 423.00 4.8K
15:16 423.45 423.45 423.45 423.45 0.0K
15:17 423.65 424.00 423.65 423.90 0.1K
15:18 423.85 424.00 423.85 424.00 0.0K
15:19 424.20 424.25 423.85 423.85 0.1K
15:20 424.25 424.50 423.80 424.45 0.9K
15:21 424.45 424.45 423.80 423.80 0.6K
15:22 424.20 424.20 424.20 424.20 0.0K
15:23 424.20 426.50 424.20 425.10 0.7K
15:24 424.00 424.90 424.00 424.65 0.3K
15:25 423.95 424.45 423.00 423.25 1.1K
15:26 423.00 426.45 423.00 423.10 0.1K
15:27 423.10 424.80 423.10 423.55 0.0K
15:28 424.80 424.80 424.00 424.00 0.0K
15:29 424.25 426.45 424.05 424.50 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available