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
09:08 432.10 432.10 432.10 432.10 0.0K
09:15 429.90 429.90 425.10 426.90 2.2K
09:16 426.25 427.05 425.00 427.05 0.6K
09:17 425.05 425.50 425.00 425.05 1.4K
09:18 425.05 425.05 423.15 423.15 0.6K
09:19 423.55 424.05 423.00 423.00 0.5K
09:20 423.30 424.80 423.30 424.80 0.1K
09:21 424.45 425.15 424.25 424.30 0.5K
09:22 424.25 425.20 424.05 424.05 0.3K
09:23 424.60 424.60 423.60 423.60 0.5K
09:24 424.20 424.45 423.60 423.65 0.1K
09:25 424.15 424.20 423.60 423.90 0.3K
09:26 423.60 423.75 422.75 422.85 0.9K
09:27 422.55 423.20 422.50 423.10 0.6K
09:28 423.15 423.25 422.45 422.45 0.3K
09:29 422.10 422.20 422.05 422.10 0.2K
09:30 422.15 423.35 422.00 423.35 0.9K
09:31 422.70 422.70 421.80 422.15 0.4K
09:32 422.20 424.00 422.20 423.55 1.1K
09:33 423.50 423.50 422.65 422.75 0.1K
09:34 422.75 423.55 422.75 422.75 0.1K
09:35 422.75 424.35 422.75 424.20 0.1K
09:36 424.50 424.50 423.75 423.75 0.1K
09:37 424.20 424.30 424.20 424.30 0.0K
09:38 424.40 424.95 424.15 424.15 0.6K
09:39 424.50 424.95 424.25 424.35 0.2K
09:40 424.40 424.95 424.00 424.00 0.6K
09:41 423.55 424.65 423.55 424.65 0.2K
09:42 424.20 424.20 424.20 424.20 0.0K
09:43 424.25 424.25 423.80 423.85 0.1K
09:44 423.90 423.90 423.90 423.90 0.0K
09:45 424.55 424.55 424.10 424.20 0.0K
09:47 424.70 424.70 424.70 424.70 0.0K
09:48 424.15 424.85 424.15 424.55 0.0K
09:49 425.00 425.00 425.00 425.00 0.1K
09:50 424.95 424.95 424.65 424.65 0.0K
09:51 424.80 424.80 424.35 424.70 0.6K
09:52 424.35 424.35 424.35 424.35 0.0K
09:53 424.95 425.05 424.95 425.00 0.1K
09:54 425.40 425.40 425.00 425.00 0.0K
09:55 425.15 425.55 425.05 425.05 0.1K
09:56 425.05 425.05 425.00 425.00 0.0K
09:57 425.40 425.40 425.40 425.40 0.0K
09:58 425.50 425.50 424.75 425.15 0.1K
09:59 424.75 425.15 424.75 425.15 0.0K
10:00 425.65 426.30 425.65 425.80 0.5K
10:01 426.65 426.65 425.95 426.10 0.2K
10:02 426.65 426.65 426.45 426.45 0.3K
10:03 426.35 426.90 426.35 426.45 0.0K
10:04 426.45 426.45 426.45 426.45 0.0K
10:05 426.90 426.95 426.85 426.95 0.5K
10:06 426.95 426.95 426.55 426.60 0.1K
10:09 427.00 427.00 426.90 426.90 0.3K
10:10 426.70 426.90 426.45 426.45 0.8K
10:11 426.45 426.45 426.40 426.40 0.3K
10:14 426.40 426.40 426.40 426.40 0.0K
10:15 426.40 426.40 426.35 426.35 0.1K
10:16 426.35 426.35 426.35 426.35 0.1K
10:17 426.90 426.90 426.40 426.40 0.0K
10:19 426.40 426.40 426.40 426.40 0.3K
10:20 426.40 426.40 426.35 426.35 0.1K
10:21 426.35 426.35 426.35 426.35 0.0K
10:23 426.85 426.85 426.25 426.25 0.5K
10:24 426.25 426.25 426.05 426.05 0.4K
10:26 426.05 426.65 426.05 426.05 0.0K
10:27 426.65 426.65 426.05 426.05 0.0K
10:28 426.60 426.60 426.60 426.60 0.0K
10:29 426.50 426.50 426.05 426.05 0.0K
10:32 426.05 426.05 426.05 426.05 0.0K
10:33 426.05 426.10 426.00 426.10 0.0K
10:34 426.10 426.10 426.10 426.10 0.0K
10:38 426.00 426.00 425.70 425.70 0.1K
10:39 425.75 425.75 425.70 425.70 0.0K
10:40 425.70 425.70 425.70 425.70 0.0K
10:41 426.35 426.35 426.35 426.35 0.0K
10:42 425.85 425.90 425.85 425.90 0.0K
10:45 426.90 426.90 425.95 425.95 0.6K
10:46 426.00 426.15 426.00 426.15 0.0K
10:47 426.65 426.65 426.15 426.15 0.0K
10:48 426.80 426.80 426.80 426.80 0.0K
10:49 426.35 426.80 426.35 426.80 0.0K
10:52 426.25 426.25 425.75 425.90 0.3K
10:53 426.00 426.00 426.00 426.00 0.6K
10:54 426.00 426.30 426.00 426.00 0.2K
10:57 426.50 426.50 426.00 426.00 0.0K
11:01 426.50 426.50 426.00 426.05 0.3K
11:02 426.60 426.60 426.00 426.00 0.0K
11:10 426.00 426.00 426.00 426.00 0.0K
11:11 426.45 426.45 426.00 426.00 0.0K
11:13 426.00 426.00 426.00 426.00 0.0K
11:15 426.00 426.00 425.60 425.60 0.2K
11:16 425.70 425.70 425.70 425.70 0.0K
11:18 425.70 425.70 424.70 424.70 1.3K
11:19 424.50 424.70 424.20 424.20 1.0K
11:20 424.20 424.40 423.80 423.85 0.7K
11:21 423.20 423.55 422.50 422.50 1.2K
11:22 422.85 422.85 421.00 421.00 1.3K
11:23 421.05 421.70 420.05 420.05 1.3K
11:24 420.10 420.55 420.00 420.55 0.7K
11:25 420.65 420.90 420.00 420.90 1.0K
11:26 420.85 420.85 419.30 420.45 0.5K
11:27 420.20 420.20 418.20 418.95 0.8K
11:28 418.80 419.25 417.80 418.45 0.8K
11:29 418.30 418.60 417.15 418.60 0.7K
11:30 418.25 418.35 416.80 416.80 1.2K
11:31 416.85 417.80 416.80 417.00 1.2K
11:32 417.00 417.00 416.30 416.35 2.2K
11:33 416.40 416.40 416.35 416.35 0.1K
11:34 417.00 417.90 416.70 417.40 0.2K
11:35 417.40 417.80 417.35 417.50 0.1K
11:36 416.80 417.15 416.35 417.15 1.2K
11:37 417.25 417.25 416.30 416.80 1.1K
11:38 416.90 417.30 415.85 416.10 1.0K
11:39 415.10 416.15 415.00 415.55 1.1K
11:40 415.05 415.75 414.85 414.85 2.3K
11:41 414.15 414.85 414.15 414.75 0.2K
11:42 415.30 416.20 414.85 415.10 0.7K
11:43 415.65 417.00 415.35 417.00 0.2K
11:44 417.10 417.10 416.70 416.70 0.0K
11:45 417.00 417.00 416.70 416.70 0.0K
11:46 417.05 417.15 416.70 416.70 0.0K
11:47 416.40 416.40 416.05 416.05 0.0K
11:48 416.85 416.85 416.00 416.00 0.2K
11:49 417.15 417.15 416.00 416.00 1.4K
11:50 416.20 416.70 416.00 416.00 0.1K
11:51 415.30 415.30 414.75 415.05 1.2K
11:52 414.95 414.95 413.10 413.10 1.2K
11:53 413.80 413.80 412.10 412.75 1.3K
11:54 412.75 413.55 411.20 412.65 1.4K
11:55 411.00 413.25 411.00 411.70 3.2K
11:56 411.70 412.80 411.70 412.65 0.2K
11:57 412.55 413.10 412.55 412.80 0.1K
11:58 413.10 413.65 413.10 413.15 0.3K
11:59 413.15 413.65 413.10 413.55 0.1K
12:00 413.10 413.10 413.10 413.10 0.0K
12:01 412.80 412.95 412.50 412.50 1.8K
12:02 412.95 412.95 411.70 412.00 1.0K
12:03 412.30 412.70 412.15 412.15 0.2K
12:04 412.15 413.05 412.15 412.55 0.3K
12:05 412.50 413.05 412.50 412.85 0.1K
12:06 412.85 412.85 412.10 412.10 0.8K
12:07 412.00 412.30 412.00 412.05 0.0K
12:08 412.45 412.55 412.10 412.55 0.1K
12:09 412.15 412.50 412.15 412.50 0.1K
12:10 412.50 412.50 412.05 412.05 0.5K
12:11 412.00 412.35 411.40 411.40 0.2K
12:12 411.40 411.95 411.30 411.40 0.2K
12:13 412.05 412.05 411.50 411.95 0.3K
12:14 412.40 412.40 411.55 411.90 0.1K
12:15 411.80 411.95 411.80 411.95 0.0K
12:16 412.50 412.50 411.50 411.75 0.6K
12:17 411.50 411.80 411.50 411.80 0.1K
12:18 411.95 411.95 411.50 411.50 0.0K
12:19 411.95 412.00 411.95 412.00 0.0K
12:20 412.60 413.00 412.05 412.55 0.1K
12:21 412.90 413.40 412.90 412.90 0.3K
12:22 412.65 412.70 412.60 412.65 0.1K
12:23 412.95 412.95 412.95 412.95 0.0K
12:24 412.90 413.00 412.65 413.00 0.0K
12:25 412.65 415.25 412.65 415.25 1.6K
12:26 415.35 415.50 414.70 414.70 0.1K
12:27 414.85 415.50 414.45 415.00 0.2K
12:28 415.00 415.45 415.00 415.45 0.1K
12:29 415.10 415.60 415.00 415.00 0.0K
12:30 418.15 420.25 418.15 419.80 7.7K
12:31 419.90 420.00 419.00 419.20 1.6K
12:32 420.00 420.10 419.70 419.70 0.2K
12:33 420.00 420.15 419.85 419.85 0.0K
12:34 419.95 420.30 419.95 420.00 0.2K
12:35 420.35 420.55 420.05 420.05 0.3K
12:36 420.05 420.15 419.95 420.05 1.6K
12:37 420.05 420.10 420.00 420.05 0.2K
12:38 420.05 420.05 420.00 420.00 0.2K
12:39 420.15 421.00 420.10 421.00 0.5K
12:40 420.40 420.40 420.15 420.25 0.1K
12:41 420.90 420.90 420.40 420.40 0.1K
12:42 420.25 420.60 420.15 420.15 0.1K
12:43 420.00 420.00 420.00 420.00 0.1K
12:45 420.05 420.05 420.05 420.05 0.0K
12:46 420.00 420.25 420.00 420.25 0.0K
12:47 420.25 420.25 420.00 420.00 0.0K
12:48 420.20 420.20 420.00 420.00 0.6K
12:49 420.15 420.15 420.05 420.10 0.2K
12:53 420.15 420.15 420.00 420.00 0.3K
12:54 420.00 420.00 420.00 420.00 0.3K
12:55 420.15 420.15 420.00 420.05 0.1K
12:57 420.35 420.35 420.35 420.35 0.0K
12:58 420.00 420.00 420.00 420.00 0.0K
12:59 420.45 420.45 420.05 420.05 0.1K
13:03 420.00 420.45 420.00 420.00 0.1K
13:04 420.40 420.40 420.00 420.00 0.1K
13:05 420.00 420.40 420.00 420.40 0.0K
13:06 420.00 420.00 420.00 420.00 0.0K
13:09 420.40 420.40 420.40 420.40 0.0K
13:11 420.60 420.60 420.00 420.00 0.5K
13:12 420.00 420.00 420.00 420.00 0.0K
13:14 420.40 420.40 420.00 420.00 0.0K
13:15 420.20 420.45 420.00 420.00 0.2K
13:18 420.00 420.05 419.85 420.05 0.4K
13:19 420.00 420.00 419.35 419.85 15.0K
13:20 419.85 420.20 419.80 419.90 0.1K
13:21 419.80 419.80 419.70 419.70 0.1K
13:22 420.00 420.00 419.75 419.75 0.4K
13:23 419.75 420.00 419.75 420.00 0.2K
13:24 419.75 420.00 419.75 420.00 0.1K
13:25 419.75 419.75 419.75 419.75 0.0K
13:27 422.80 422.85 421.20 421.25 7.4K
13:28 421.25 421.35 421.05 421.10 0.1K
13:29 421.05 421.05 420.65 420.75 0.3K
13:30 420.75 421.00 420.55 420.70 0.1K
13:31 421.55 421.65 421.15 421.65 2.9K
13:32 421.30 421.45 421.00 421.05 0.2K
13:33 421.20 422.25 421.00 421.50 0.1K
13:34 421.35 421.35 421.15 421.15 0.1K
13:35 421.15 421.15 421.00 421.00 0.1K
13:36 421.00 421.20 421.00 421.05 0.1K
13:37 420.70 421.05 420.70 420.80 0.1K
13:38 421.00 421.05 421.00 421.05 0.1K
13:39 420.95 421.00 420.90 421.00 0.1K
13:40 420.95 421.00 420.90 421.00 0.1K
13:41 421.00 421.05 420.60 421.00 0.1K
13:42 420.90 421.40 420.90 421.05 0.1K
13:43 421.00 421.60 420.75 421.00 0.4K
13:44 420.75 421.00 420.75 420.95 0.1K
13:45 420.85 421.05 420.85 420.85 0.1K
13:46 420.90 421.45 420.90 421.45 0.1K
13:47 421.40 421.50 421.25 421.25 0.1K
13:48 422.50 422.50 422.50 422.50 0.2K
13:49 422.10 422.10 421.90 421.90 0.1K
13:51 422.15 422.15 421.95 421.95 0.2K
13:54 422.05 422.05 421.80 421.80 0.0K
13:55 421.90 421.90 421.90 421.90 0.0K
13:58 422.45 422.45 422.45 422.45 0.0K
14:00 425.00 425.00 423.25 423.25 0.7K
14:01 423.60 423.75 423.10 423.10 0.0K
14:02 424.15 424.15 423.10 423.25 0.2K
14:03 423.20 423.70 423.00 423.00 0.0K
14:04 422.95 422.95 422.95 422.95 0.0K
14:05 423.45 423.50 422.90 422.95 0.3K
14:06 422.90 423.80 422.90 423.20 0.0K
14:08 423.00 423.00 422.95 422.95 0.0K
14:09 423.00 423.10 422.95 422.95 0.1K
14:10 423.60 423.60 423.10 423.10 0.0K
14:12 423.55 424.25 423.55 424.15 0.8K
14:13 424.10 424.10 424.05 424.05 0.0K
14:14 424.10 424.45 424.10 424.45 0.1K
14:15 428.00 428.00 427.40 427.85 2.3K
14:16 427.75 428.00 427.50 427.65 1.3K
14:17 427.55 427.95 427.55 427.95 0.1K
14:18 428.05 428.05 427.65 427.65 0.8K
14:19 427.65 428.00 427.60 428.00 0.3K
14:20 428.00 428.00 427.40 428.00 1.0K
14:21 428.00 428.15 427.50 427.80 1.0K
14:22 427.80 428.20 427.80 428.00 0.3K
14:23 428.00 428.00 427.95 428.00 0.5K
14:24 428.00 428.25 428.00 428.25 1.6K
14:25 428.00 428.10 427.75 428.00 0.4K
14:26 428.10 428.20 427.95 427.95 0.1K
14:27 428.35 428.35 427.70 428.10 0.7K
14:28 427.80 428.00 427.75 428.00 0.2K
14:29 428.00 428.00 427.55 427.85 5.4K
14:30 428.05 428.05 427.80 427.85 0.1K
14:31 428.00 428.00 427.75 428.00 1.2K
14:32 428.00 428.20 428.00 428.00 0.3K
14:33 428.00 428.20 428.00 428.00 0.2K
14:34 428.00 428.05 428.00 428.00 0.3K
14:35 428.00 428.00 428.00 428.00 0.1K
14:36 428.00 428.00 428.00 428.00 0.2K
14:37 428.00 428.00 428.00 428.00 0.2K
14:38 428.00 428.00 428.00 428.00 0.2K
14:39 428.00 428.00 428.00 428.00 0.1K
14:40 428.00 428.20 428.00 428.20 0.2K
14:41 428.40 428.40 428.00 428.05 0.1K
14:42 428.05 428.05 428.05 428.05 0.1K
14:43 428.05 428.05 428.00 428.00 0.1K
14:44 428.00 428.20 428.00 428.00 0.3K
14:45 428.00 428.30 428.00 428.00 0.3K
14:46 428.15 428.20 428.05 428.20 0.2K
14:47 428.20 428.20 428.00 428.00 0.1K
14:48 428.00 428.50 428.00 428.50 0.2K
14:49 428.50 428.50 428.10 428.25 0.1K
14:50 428.15 428.15 428.15 428.15 0.0K
14:51 428.35 428.40 428.05 428.05 0.2K
14:52 428.40 428.40 428.40 428.40 0.0K
14:53 428.40 428.40 428.10 428.10 0.0K
14:54 428.10 428.10 428.10 428.10 0.0K
14:55 428.40 428.40 428.05 428.35 0.6K
14:56 428.30 430.00 428.25 429.75 1.9K
14:57 430.00 430.00 429.80 429.95 0.6K
14:58 429.95 430.00 429.90 430.00 1.2K
14:59 430.00 430.00 430.00 430.00 0.0K
15:00 430.00 430.30 429.55 430.30 0.5K
15:01 430.15 430.65 430.05 430.05 0.2K
15:02 430.10 430.40 430.00 430.00 0.0K
15:03 429.95 430.00 429.95 430.00 0.4K
15:04 430.00 430.30 430.00 430.00 0.6K
15:05 430.00 430.05 429.95 430.05 0.5K
15:06 430.05 430.05 429.95 429.95 0.1K
15:07 429.95 430.00 429.95 430.00 0.0K
15:08 430.05 430.05 429.95 430.00 0.0K
15:09 430.00 430.00 430.00 430.00 0.2K
15:10 430.05 430.10 430.00 430.00 1.0K
15:11 430.00 430.00 430.00 430.00 0.1K
15:12 430.00 430.10 430.00 430.00 0.2K
15:13 430.00 430.15 430.00 430.05 2.7K
15:14 430.00 430.00 430.00 430.00 0.5K
15:15 430.00 430.05 430.00 430.00 1.8K
15:16 430.00 430.00 429.60 429.65 5.9K
15:17 430.00 430.15 429.65 430.00 1.0K
15:18 429.75 429.75 429.60 429.60 0.4K
15:19 429.25 429.25 428.70 428.70 0.6K
15:20 428.65 429.45 428.65 428.70 0.5K
15:21 428.70 428.75 428.70 428.75 0.4K
15:22 428.75 430.00 428.75 429.10 1.7K
15:23 429.10 430.05 429.10 430.05 0.1K
15:24 429.15 429.15 429.15 429.15 0.1K
15:25 430.10 431.00 430.10 430.45 2.1K
15:26 430.45 430.45 428.00 428.00 0.5K
15:27 428.05 428.10 428.05 428.05 0.2K
15:28 428.00 428.10 428.00 428.05 0.0K
15:29 428.05 429.90 428.00 429.90 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available