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
09:07 426.45 426.45 426.45 426.45 0.1K
09:15 426.85 429.95 426.85 429.95 0.2K
09:16 429.65 429.65 427.55 427.55 0.2K
09:17 426.70 428.75 426.70 427.55 0.6K
09:18 428.65 428.65 428.65 428.65 0.0K
09:19 428.75 428.75 427.50 427.95 0.1K
09:20 428.00 428.00 427.90 427.90 0.5K
09:21 427.00 427.00 427.00 427.00 0.1K
09:22 428.00 428.65 428.00 428.65 0.6K
09:23 425.80 425.80 424.35 424.60 12.2K
09:24 424.35 424.35 424.00 424.05 0.7K
09:25 423.90 424.05 423.90 424.05 0.3K
09:26 422.50 424.20 422.50 424.20 0.6K
09:27 423.75 424.25 423.45 423.85 0.2K
09:28 423.80 424.10 423.80 424.10 0.1K
09:29 424.20 424.20 423.30 423.95 0.1K
09:30 424.30 424.40 424.00 424.40 0.0K
09:31 424.55 424.55 423.55 423.75 0.3K
09:33 423.40 424.25 423.00 424.25 4.8K
09:34 424.75 424.75 424.75 424.75 0.1K
09:35 424.70 424.70 424.70 424.70 0.0K
09:36 423.65 423.65 423.30 423.30 1.9K
09:37 423.05 423.05 423.00 423.00 0.5K
09:38 423.00 423.00 422.00 422.00 0.9K
09:39 422.90 422.90 422.90 422.90 0.1K
09:40 422.25 422.45 422.00 422.05 0.2K
09:41 422.60 422.60 422.60 422.60 0.2K
09:42 422.60 423.30 422.15 423.30 0.3K
09:43 423.70 423.70 423.70 423.70 0.0K
09:46 422.80 423.10 422.80 423.10 0.0K
09:47 423.45 423.80 423.45 423.80 0.0K
09:48 423.65 423.65 422.60 422.60 0.1K
09:49 423.05 423.05 423.05 423.05 0.0K
09:50 423.80 423.80 423.80 423.80 0.2K
09:51 423.75 423.90 423.75 423.90 0.1K
09:53 423.90 423.90 423.90 423.90 0.5K
09:54 423.65 423.65 423.65 423.65 0.0K
09:56 423.40 423.40 422.60 422.60 0.1K
09:57 422.65 422.65 422.65 422.65 0.1K
09:58 423.10 423.25 423.10 423.25 0.0K
09:59 422.75 422.75 422.75 422.75 0.0K
10:00 423.40 423.40 423.40 423.40 0.1K
10:01 423.95 424.05 423.95 424.05 0.1K
10:03 424.25 424.25 424.25 424.25 0.0K
10:04 424.00 424.00 424.00 424.00 0.0K
10:05 423.55 423.90 423.55 423.90 1.5K
10:06 424.10 424.10 423.65 423.65 0.1K
10:07 424.40 424.40 424.30 424.30 0.1K
10:08 423.75 423.75 423.75 423.75 0.0K
10:12 423.75 424.70 423.75 424.70 0.3K
10:13 424.30 424.30 424.30 424.30 0.0K
10:15 424.50 424.50 424.50 424.50 0.1K
10:16 424.85 425.85 424.85 425.85 0.0K
10:17 425.85 425.85 425.85 425.85 0.0K
10:18 425.75 425.75 425.75 425.75 0.0K
10:19 425.75 425.75 425.75 425.75 0.1K
10:20 425.75 425.75 425.75 425.75 0.0K
10:22 425.30 426.00 425.30 425.65 0.1K
10:24 426.15 426.15 426.15 426.15 0.0K
10:27 425.60 425.60 425.25 425.25 0.1K
10:30 425.55 425.55 425.55 425.55 0.0K
10:31 425.55 426.25 425.55 426.25 0.5K
10:33 426.30 426.30 426.30 426.30 0.1K
10:36 426.15 426.20 426.15 426.20 0.0K
10:37 425.75 425.75 425.75 425.75 0.0K
10:39 425.65 425.65 425.65 425.65 0.0K
10:40 425.05 425.05 425.05 425.05 0.2K
10:41 425.65 425.65 425.10 425.10 0.2K
10:43 424.55 424.55 424.55 424.55 0.1K
10:44 424.10 424.10 424.10 424.10 0.3K
10:49 425.00 425.00 425.00 425.00 0.0K
10:50 425.50 425.50 425.50 425.50 0.0K
10:53 425.55 425.55 425.55 425.55 0.0K
10:54 427.30 427.85 427.30 427.85 2.0K
10:55 428.65 429.65 428.65 429.65 0.8K
10:56 428.15 428.15 428.15 428.15 0.2K
10:57 428.80 428.80 428.80 428.80 0.0K
10:58 428.90 429.10 428.90 429.10 0.3K
10:59 428.85 429.50 428.85 429.50 0.5K
11:00 429.60 429.60 429.60 429.60 0.1K
11:01 429.00 429.05 429.00 429.05 0.1K
11:02 429.05 429.05 429.05 429.05 0.2K
11:03 430.85 431.75 430.75 430.75 2.0K
11:09 430.50 430.50 430.50 430.50 0.0K
11:10 430.10 430.70 430.10 430.70 0.0K
11:11 430.95 430.95 430.00 430.00 0.2K
11:12 429.05 429.05 429.05 429.05 0.4K
11:14 428.10 428.10 428.10 428.10 4.4K
11:15 429.05 429.10 429.05 429.10 0.1K
11:16 429.10 429.10 428.95 428.95 0.1K
11:18 428.50 428.55 428.50 428.55 0.0K
11:19 428.30 428.30 428.30 428.30 0.0K
11:26 428.05 428.15 428.05 428.15 0.2K
11:28 428.80 429.00 428.80 429.00 0.0K
11:29 428.55 428.55 428.55 428.55 0.1K
11:30 428.35 428.35 428.35 428.35 0.0K
11:31 428.45 428.45 428.45 428.45 0.0K
11:33 428.45 428.45 428.05 428.05 0.0K
11:36 428.00 428.60 428.00 428.60 0.3K
11:37 428.40 428.40 428.35 428.35 0.0K
11:38 428.00 429.45 428.00 429.35 1.8K
11:41 429.25 429.25 429.25 429.25 0.1K
11:43 429.25 429.45 429.25 429.45 0.1K
11:44 429.45 429.60 429.30 429.60 0.5K
11:45 429.75 429.75 429.75 429.75 0.1K
11:47 429.80 430.20 429.80 430.20 0.0K
11:49 430.70 430.80 430.70 430.75 1.1K
11:50 431.20 431.20 430.50 430.50 0.0K
11:51 430.60 430.60 430.60 430.60 0.2K
11:52 430.75 430.75 430.75 430.75 0.0K
11:53 430.00 430.00 430.00 430.00 0.2K
11:55 430.05 430.50 430.05 430.50 0.1K
11:56 430.95 430.95 430.95 430.95 0.4K
11:57 430.95 431.80 430.95 431.25 1.1K
11:58 430.90 430.90 430.90 430.90 0.0K
11:59 431.00 431.00 431.00 431.00 0.4K
12:00 430.25 430.25 429.55 430.00 0.5K
12:02 430.70 430.70 430.35 430.60 0.7K
12:03 430.65 430.65 430.00 430.00 0.1K
12:04 429.00 429.00 429.00 429.00 0.8K
12:08 429.30 429.30 429.30 429.30 0.0K
12:09 429.30 429.30 429.30 429.30 0.0K
12:10 429.60 429.60 429.05 429.05 0.0K
12:11 429.00 429.25 429.00 429.25 0.1K
12:12 428.90 428.90 427.95 427.95 0.3K
12:13 428.30 428.30 428.00 428.00 0.0K
12:14 428.00 428.50 428.00 428.30 0.9K
12:19 428.00 428.00 428.00 428.00 0.3K
12:20 428.50 428.60 428.50 428.60 0.2K
12:25 429.05 429.05 429.05 429.05 0.0K
12:27 429.05 429.05 429.05 429.05 0.0K
12:28 429.00 429.45 429.00 429.00 0.1K
12:29 428.80 428.80 428.80 428.80 0.1K
12:34 428.00 428.00 428.00 428.00 0.4K
12:35 428.00 428.00 428.00 428.00 0.1K
12:36 427.65 427.85 427.65 427.85 0.0K
12:38 427.85 427.85 427.80 427.80 0.0K
12:42 428.70 429.50 428.70 429.40 2.7K
12:44 429.30 429.30 429.30 429.30 0.0K
12:45 429.05 429.05 429.05 429.05 0.0K
12:48 428.50 428.50 428.50 428.50 0.1K
12:53 428.50 428.50 428.50 428.50 0.1K
12:57 428.50 430.00 428.50 430.00 5.8K
12:58 431.00 431.00 430.25 430.25 4.2K
13:00 430.90 430.90 430.90 430.90 0.1K
13:02 430.00 430.00 430.00 430.00 0.0K
13:03 429.80 429.80 429.80 429.80 0.0K
13:05 428.80 428.80 428.80 428.80 0.2K
13:06 428.65 428.65 428.65 428.65 0.0K
13:07 428.40 428.40 428.40 428.40 0.1K
13:14 428.00 428.05 428.00 428.05 0.0K
13:16 428.50 428.50 428.50 428.50 0.1K
13:18 428.70 428.70 428.70 428.70 0.0K
13:19 428.70 428.70 428.70 428.70 0.0K
13:20 428.75 428.75 428.75 428.75 0.0K
13:21 428.80 428.80 428.80 428.80 0.0K
13:22 428.20 428.20 428.20 428.20 0.0K
13:23 428.20 428.20 428.20 428.20 0.0K
13:25 428.70 428.70 428.70 428.70 0.0K
13:29 428.40 428.40 428.40 428.40 0.1K
13:30 428.30 428.30 428.30 428.30 0.0K
13:39 428.30 428.30 428.30 428.30 0.0K
13:43 428.35 428.35 428.35 428.35 0.0K
13:44 428.20 428.60 428.20 428.60 0.8K
13:46 428.15 428.15 428.15 428.15 0.1K
13:49 428.50 428.50 428.45 428.45 0.0K
13:50 428.00 428.00 428.00 428.00 0.1K
13:53 428.30 428.75 428.30 428.75 0.8K
13:55 428.75 428.75 428.70 428.70 1.5K
13:56 428.70 428.70 428.70 428.70 0.0K
13:59 428.70 428.70 428.70 428.70 0.0K
14:00 428.50 428.50 428.50 428.50 0.0K
14:01 428.00 428.00 427.65 427.65 0.2K
14:03 426.25 426.75 426.25 426.35 0.6K
14:04 427.60 427.60 427.60 427.60 0.0K
14:05 427.25 427.25 427.20 427.20 0.0K
14:06 427.50 427.50 427.50 427.50 0.1K
14:07 427.25 427.50 427.25 427.50 0.0K
14:10 426.90 426.90 426.90 426.90 0.2K
14:11 426.95 426.95 426.95 426.95 0.0K
14:13 426.25 426.25 426.25 426.25 0.0K
14:15 426.85 426.85 426.85 426.85 0.0K
14:21 427.20 427.20 427.20 427.20 0.0K
14:22 427.40 427.40 427.40 427.40 0.1K
14:25 427.20 427.20 427.10 427.10 0.0K
14:26 427.05 427.05 427.05 427.05 0.1K
14:29 426.40 426.40 426.40 426.40 0.1K
14:33 426.40 426.40 426.40 426.40 0.2K
14:37 426.90 426.90 426.90 426.90 0.0K
14:39 426.90 426.90 426.90 426.90 0.0K
14:43 426.80 426.80 426.80 426.80 0.0K
14:44 426.95 426.95 426.95 426.95 0.0K
14:45 426.40 426.40 426.00 426.00 0.1K
14:47 426.60 426.60 426.60 426.60 0.0K
14:49 427.55 427.55 427.55 427.55 5.1K
14:50 427.80 427.90 427.80 427.90 0.1K
14:51 427.25 427.25 427.25 427.25 0.0K
14:52 427.25 427.25 426.95 426.95 2.0K
14:53 426.75 426.75 426.75 426.75 0.0K
14:54 426.75 426.75 426.75 426.75 0.0K
14:55 426.10 426.10 426.10 426.10 0.1K
14:59 427.00 427.00 427.00 427.00 0.2K
15:01 426.45 426.45 426.25 426.25 0.0K
15:04 426.10 426.10 426.10 426.10 0.1K
15:05 425.85 425.85 425.85 425.85 0.1K
15:06 425.25 426.15 425.25 426.00 0.1K
15:08 426.30 426.30 426.30 426.30 0.0K
15:09 426.30 426.30 426.30 426.30 0.0K
15:10 426.40 426.40 426.40 426.40 0.1K
15:11 426.70 426.70 426.70 426.70 0.0K
15:12 426.00 427.25 426.00 427.20 5.8K
15:13 429.55 429.55 427.85 427.85 0.3K
15:14 427.70 427.70 427.60 427.60 0.1K
15:15 427.55 427.55 426.60 426.60 0.2K
15:16 427.00 427.00 426.60 426.90 0.1K
15:17 426.90 426.90 426.90 426.90 0.1K
15:18 428.90 428.90 428.90 428.90 0.1K
15:19 427.25 427.30 427.25 427.30 0.3K
15:20 427.40 427.40 427.40 427.40 0.4K
15:21 427.45 427.45 427.45 427.45 0.0K
15:22 428.65 428.65 428.00 428.00 0.6K
15:23 427.20 427.25 427.20 427.25 1.1K
15:24 426.80 426.90 426.80 426.85 0.6K
15:25 426.80 427.00 426.80 427.00 0.4K
15:26 427.00 427.00 427.00 427.00 2.4K
15:27 427.00 427.30 425.55 425.55 0.2K
15:28 426.25 428.00 425.25 428.00 0.3K
15:29 426.95 427.15 426.35 427.15 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available