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
09:07 417.00 417.00 417.00 417.00 1.5K
09:15 417.10 420.20 417.10 420.20 1.2K
09:16 418.80 419.95 418.20 418.20 1.4K
09:17 417.45 417.80 417.45 417.75 0.1K
09:18 417.50 418.45 417.50 418.45 0.4K
09:19 418.10 418.80 418.10 418.70 0.4K
09:20 419.15 419.20 419.15 419.20 0.1K
09:21 419.95 419.95 419.95 419.95 0.0K
09:22 419.10 419.10 419.10 419.10 0.0K
09:23 419.50 419.50 419.50 419.50 0.0K
09:24 419.50 419.50 418.55 418.55 0.2K
09:25 419.45 419.45 419.45 419.45 0.0K
09:26 419.20 419.20 419.00 419.10 0.1K
09:27 418.70 419.20 418.70 419.20 0.1K
09:28 419.15 419.15 419.10 419.10 0.3K
09:29 419.25 419.25 419.25 419.25 0.0K
09:30 419.30 419.30 419.20 419.20 0.0K
09:31 419.20 419.95 419.20 419.95 0.2K
09:32 420.10 420.10 420.10 420.10 0.0K
09:33 420.05 420.45 419.95 419.95 0.1K
09:34 419.70 419.70 419.70 419.70 0.0K
09:35 419.60 419.60 419.50 419.50 0.0K
09:36 419.50 419.50 419.15 419.15 0.0K
09:37 419.55 419.55 419.50 419.50 0.0K
09:38 419.60 419.60 419.60 419.60 0.0K
09:39 419.65 419.75 419.65 419.75 0.0K
09:41 420.05 420.05 419.05 419.05 0.1K
09:42 419.00 419.00 419.00 419.00 0.0K
09:43 419.50 419.70 419.50 419.70 0.0K
09:44 419.75 419.75 419.70 419.70 0.1K
09:46 419.15 419.15 419.00 419.00 0.0K
09:47 418.70 418.70 418.70 418.70 0.3K
09:50 418.65 418.65 418.65 418.65 0.0K
09:51 418.60 418.70 418.60 418.70 0.0K
09:52 418.95 419.85 418.95 419.85 0.3K
09:53 419.75 419.80 419.75 419.80 0.2K
09:55 419.40 419.40 419.40 419.40 0.0K
09:56 419.40 419.40 419.40 419.40 0.0K
09:58 419.40 419.40 419.40 419.40 0.0K
09:59 419.00 419.00 419.00 419.00 0.1K
10:00 419.00 419.05 419.00 419.05 0.0K
10:01 419.00 419.00 419.00 419.00 0.0K
10:03 419.00 419.00 419.00 419.00 0.0K
10:06 419.00 419.00 419.00 419.00 0.0K
10:09 419.00 419.00 419.00 419.00 0.1K
10:10 419.40 419.40 419.40 419.40 0.0K
10:12 419.70 419.70 419.70 419.70 0.2K
10:16 419.70 419.70 418.65 418.65 0.6K
10:17 418.85 418.85 418.85 418.85 0.0K
10:18 418.85 418.95 418.85 418.95 0.0K
10:20 418.95 419.00 418.95 419.00 0.0K
10:21 419.20 419.20 419.20 419.20 0.0K
10:22 419.20 419.20 419.20 419.20 0.0K
10:26 418.95 418.95 418.95 418.95 0.0K
10:28 418.75 418.75 418.60 418.60 0.0K
10:30 418.60 418.60 418.60 418.60 1.1K
10:32 418.85 418.85 418.85 418.85 0.0K
10:33 418.85 418.85 418.85 418.85 0.0K
10:36 419.30 419.30 419.30 419.30 0.0K
10:37 419.05 419.05 419.05 419.05 0.0K
10:38 418.60 418.60 418.60 418.60 0.3K
10:43 417.85 417.85 417.80 417.80 1.2K
10:44 417.80 417.80 417.80 417.80 0.0K
10:45 417.35 417.35 417.35 417.35 0.0K
10:46 417.80 417.80 417.80 417.80 0.0K
10:47 417.40 417.40 417.40 417.40 0.0K
10:50 417.20 417.20 417.20 417.20 0.2K
10:55 417.70 417.75 417.70 417.75 0.0K
10:56 417.75 417.75 417.75 417.75 0.0K
10:57 417.75 417.75 417.75 417.75 0.0K
10:58 417.75 417.80 417.75 417.80 0.0K
10:59 417.80 417.80 417.80 417.80 0.1K
11:00 417.80 417.80 417.80 417.80 0.0K
11:01 417.30 417.30 417.30 417.30 0.0K
11:02 417.70 417.70 417.25 417.25 0.0K
11:03 417.70 417.70 417.70 417.70 0.0K
11:04 417.75 417.75 417.75 417.75 0.1K
11:05 417.80 417.80 417.80 417.80 0.1K
11:08 418.00 418.00 418.00 418.00 0.1K
11:11 418.00 418.00 418.00 418.00 0.0K
11:12 418.00 418.00 418.00 418.00 0.0K
11:13 418.00 418.00 418.00 418.00 0.0K
11:14 417.70 418.00 417.70 418.00 0.0K
11:15 417.85 417.85 417.85 417.85 0.1K
11:18 417.85 417.85 417.85 417.85 0.0K
11:19 417.85 417.85 417.85 417.85 0.0K
11:23 417.85 417.85 417.85 417.85 0.0K
11:24 417.85 417.85 417.85 417.85 0.0K
11:26 418.00 418.00 418.00 418.00 0.1K
11:29 418.00 418.00 418.00 418.00 0.5K
11:30 418.20 418.20 418.20 418.20 0.2K
11:31 418.20 418.20 418.20 418.20 0.0K
11:33 418.20 418.20 418.20 418.20 0.0K
11:34 418.20 418.20 418.20 418.20 0.0K
11:35 418.20 418.20 417.55 417.55 0.3K
11:36 417.70 417.70 417.70 417.70 0.0K
11:38 417.70 417.70 417.70 417.70 0.0K
11:39 417.70 417.70 417.70 417.70 0.0K
11:40 417.75 417.75 417.45 417.45 0.1K
11:45 417.50 417.50 417.50 417.50 0.0K
11:46 418.20 418.20 418.20 418.20 0.5K
11:47 418.00 418.00 418.00 418.00 0.1K
11:48 417.95 418.10 417.90 417.90 0.2K
11:50 418.05 418.05 418.00 418.00 0.0K
11:51 417.55 418.05 417.55 418.05 0.0K
11:53 418.20 418.20 418.20 418.20 0.1K
11:54 418.15 418.15 418.15 418.15 0.1K
11:55 417.65 417.65 417.65 417.65 0.0K
11:56 418.15 418.15 418.15 418.15 0.0K
11:57 418.15 418.15 418.15 418.15 0.0K
11:58 418.15 418.15 418.15 418.15 0.0K
12:00 417.90 417.90 417.90 417.90 0.0K
12:03 418.50 418.50 418.00 418.00 8.7K
12:04 418.30 418.30 418.30 418.30 0.0K
12:06 418.25 418.25 418.25 418.25 0.0K
12:07 418.30 418.30 417.45 417.45 0.2K
12:09 418.15 418.15 418.15 418.15 0.0K
12:10 418.40 418.60 418.40 418.60 0.1K
12:11 418.60 418.60 418.60 418.60 0.0K
12:16 418.60 418.60 418.60 418.60 0.0K
12:17 418.55 418.55 418.55 418.55 0.0K
12:20 418.60 418.60 418.60 418.60 0.0K
12:22 417.80 418.50 417.80 418.50 0.2K
12:27 418.55 418.55 418.55 418.55 0.0K
12:28 418.35 418.35 418.35 418.35 0.0K
12:30 417.50 417.50 417.50 417.50 0.3K
12:33 418.35 418.35 418.35 418.35 0.1K
12:44 418.50 418.50 418.50 418.50 0.0K
12:46 418.45 418.45 418.45 418.45 0.0K
12:52 417.50 417.50 417.50 417.50 0.3K
12:53 416.55 416.85 416.55 416.85 1.1K
12:55 416.85 416.85 416.85 416.85 0.1K
12:57 417.30 417.30 417.30 417.30 0.0K
12:59 417.65 417.65 417.65 417.65 0.2K
13:01 417.45 417.45 417.45 417.45 0.0K
13:02 416.85 416.85 416.85 416.85 0.1K
13:03 417.00 417.00 417.00 417.00 0.0K
13:04 416.05 416.05 416.05 416.05 0.4K
13:05 416.65 416.65 416.30 416.30 0.2K
13:09 416.80 416.80 416.80 416.80 0.0K
13:10 415.80 416.10 415.80 416.10 0.6K
13:11 416.00 416.75 416.00 416.75 0.2K
13:13 416.05 416.65 416.05 416.40 1.0K
13:14 416.30 416.30 416.30 416.30 0.0K
13:16 415.70 415.70 415.70 415.70 0.0K
13:17 415.85 415.85 415.65 415.65 0.2K
13:19 415.65 415.65 415.65 415.65 0.0K
13:22 415.95 415.95 415.85 415.85 0.0K
13:23 415.65 415.65 415.65 415.65 0.0K
13:27 415.85 416.35 415.85 416.35 0.2K
13:28 416.00 416.00 416.00 416.00 0.0K
13:29 416.15 416.30 416.15 416.30 0.1K
13:35 416.30 416.30 416.30 416.30 0.0K
13:36 416.30 416.30 416.30 416.30 0.0K
13:39 416.20 416.20 416.20 416.20 0.0K
13:40 416.35 416.65 416.35 416.65 0.2K
13:41 416.30 416.30 416.30 416.30 0.0K
13:42 416.65 416.65 416.65 416.65 0.0K
13:43 416.65 416.65 416.65 416.65 0.1K
13:44 416.30 416.30 416.30 416.30 0.0K
13:45 416.30 416.30 415.65 415.65 0.5K
13:46 415.50 415.50 415.50 415.50 0.0K
13:48 415.15 415.50 415.15 415.50 0.1K
13:49 415.50 415.50 415.50 415.50 0.4K
13:50 415.35 415.35 415.35 415.35 0.0K
13:51 415.10 416.00 415.10 416.00 2.4K
13:52 415.70 415.90 415.50 415.90 0.1K
13:53 415.85 415.85 415.25 415.25 0.0K
13:55 415.00 415.00 415.00 415.00 1.2K
13:56 414.80 414.80 414.80 414.80 0.2K
13:57 415.20 415.20 415.20 415.20 0.1K
13:58 414.80 414.80 414.80 414.80 0.0K
13:59 414.80 414.80 414.80 414.80 0.0K
14:00 415.10 415.10 415.10 415.10 0.0K
14:01 415.10 415.10 415.10 415.10 0.1K
14:04 414.80 414.80 414.80 414.80 0.1K
14:05 415.10 415.25 415.10 415.25 0.0K
14:06 415.30 415.30 415.30 415.30 0.1K
14:08 415.35 415.35 415.35 415.35 0.3K
14:09 415.30 415.45 415.30 415.45 0.0K
14:11 415.55 415.55 415.55 415.55 0.0K
14:13 415.00 415.00 415.00 415.00 0.1K
14:14 414.80 414.80 414.50 414.50 0.4K
14:15 414.30 414.45 414.30 414.45 0.1K
14:16 414.60 414.60 414.25 414.25 0.1K
14:18 414.60 414.60 414.55 414.55 0.2K
14:19 414.80 414.80 414.80 414.80 0.1K
14:20 414.70 414.75 414.70 414.75 0.0K
14:21 414.80 414.80 414.80 414.80 0.0K
14:22 414.80 414.80 414.80 414.80 0.1K
14:23 414.60 414.80 414.50 414.50 0.1K
14:24 414.40 414.80 414.40 414.80 0.1K
14:25 414.85 414.85 414.85 414.85 0.0K
14:26 414.85 414.85 414.85 414.85 0.1K
14:27 414.35 414.35 414.35 414.35 0.0K
14:28 414.85 414.85 414.85 414.85 0.0K
14:29 414.85 414.85 414.85 414.85 0.0K
14:30 414.85 414.85 414.40 414.40 0.0K
14:31 414.90 414.90 414.90 414.90 0.1K
14:32 414.45 414.90 414.45 414.90 0.0K
14:33 414.90 415.00 414.80 414.80 0.2K
14:34 415.00 415.00 415.00 415.00 0.0K
14:35 415.00 415.00 415.00 415.00 0.1K
14:37 415.00 415.00 414.80 414.80 0.0K
14:38 415.00 415.00 415.00 415.00 0.0K
14:39 415.00 415.00 415.00 415.00 0.0K
14:41 415.00 415.00 415.00 415.00 0.0K
14:42 415.00 415.00 415.00 415.00 0.0K
14:43 415.00 415.00 415.00 415.00 0.0K
14:44 414.80 414.80 414.80 414.80 0.0K
14:47 414.80 414.80 414.50 414.50 2.1K
14:48 414.55 414.55 414.55 414.55 0.1K
14:49 414.65 414.65 414.65 414.65 0.0K
14:50 414.80 415.00 414.80 415.00 0.1K
14:51 415.00 415.00 414.40 414.40 1.3K
14:52 414.45 414.45 414.45 414.45 0.0K
14:53 414.85 414.85 414.85 414.85 0.0K
14:54 414.70 414.70 414.70 414.70 0.0K
14:55 414.75 414.75 414.75 414.75 0.0K
14:56 414.80 414.80 414.80 414.80 0.0K
14:57 414.90 414.90 414.90 414.90 0.0K
14:58 415.00 415.00 415.00 415.00 0.0K
14:59 414.90 414.90 414.90 414.90 0.0K
15:00 415.45 415.45 415.45 415.45 2.3K
15:01 415.45 415.45 415.45 415.45 0.0K
15:02 415.85 415.85 415.85 415.85 0.2K
15:03 415.70 415.85 415.70 415.85 0.1K
15:04 415.20 415.40 414.80 414.80 0.1K
15:05 414.80 415.05 414.80 415.00 2.5K
15:06 415.00 415.25 415.00 415.25 0.0K
15:07 415.25 415.25 415.25 415.25 0.0K
15:09 415.25 415.90 415.25 415.90 0.1K
15:10 415.50 415.50 415.50 415.50 0.0K
15:11 415.60 415.60 415.45 415.45 0.0K
15:12 415.40 415.40 415.00 415.40 0.2K
15:13 415.40 415.40 414.55 414.55 0.5K
15:14 415.30 415.30 415.30 415.30 0.0K
15:15 415.30 415.30 415.30 415.30 0.0K
15:16 415.20 415.20 414.35 414.35 0.5K
15:17 415.05 415.05 414.35 414.35 0.3K
15:18 415.00 415.00 414.80 415.00 0.1K
15:19 415.00 415.75 414.60 414.60 0.2K
15:20 415.40 415.40 414.80 414.80 0.5K
15:21 414.35 415.65 414.35 415.65 0.7K
15:22 415.35 416.00 415.35 416.00 0.6K
15:23 415.05 415.85 414.50 415.00 1.8K
15:24 414.50 415.10 414.50 415.10 0.4K
15:25 415.10 416.00 415.10 416.00 0.1K
15:26 415.70 416.00 415.45 416.00 0.4K
15:27 416.00 416.00 415.00 415.00 0.5K
15:28 415.95 415.95 415.20 415.20 0.2K
15:29 414.80 415.20 414.10 415.20 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available