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
09:08 409.00 409.00 409.00 409.00 0.1K
09:15 407.00 407.65 405.30 405.30 1.2K
09:16 404.30 405.50 404.30 405.15 0.8K
09:17 405.35 405.50 404.75 405.50 1.1K
09:18 405.00 405.05 405.00 405.05 0.3K
09:19 405.05 405.05 405.05 405.05 0.0K
09:20 405.15 405.30 405.15 405.15 0.3K
09:21 404.75 404.75 403.35 404.15 0.6K
09:22 404.40 404.40 403.00 403.20 0.6K
09:23 403.20 403.35 402.90 403.25 0.6K
09:24 403.25 404.40 403.25 404.40 0.7K
09:25 404.15 404.15 403.85 403.85 0.5K
09:26 403.90 404.10 403.90 404.10 0.0K
09:27 403.90 404.10 403.30 404.10 0.3K
09:28 403.25 403.50 402.95 402.95 0.6K
09:29 402.60 402.90 402.60 402.90 0.0K
09:30 402.90 403.10 402.90 403.10 0.4K
09:31 403.45 403.60 403.45 403.55 0.2K
09:32 403.60 403.60 403.55 403.55 0.2K
09:33 403.95 403.95 403.55 403.55 0.0K
09:34 403.95 403.95 403.95 403.95 0.1K
09:35 403.95 404.05 403.95 404.05 0.2K
09:36 403.65 404.00 403.45 403.45 0.4K
09:37 403.90 403.90 403.90 403.90 0.0K
09:38 404.10 404.10 404.10 404.10 0.1K
09:39 404.50 404.85 404.50 404.75 0.1K
09:41 405.00 405.00 405.00 405.00 0.0K
09:42 405.60 405.60 405.30 405.30 0.1K
09:44 404.80 405.25 404.80 405.25 0.1K
09:45 404.95 404.95 404.80 404.80 0.1K
09:46 403.90 403.90 403.90 403.90 0.8K
09:47 404.55 404.55 404.10 404.10 0.0K
09:48 404.10 404.10 403.95 403.95 0.1K
09:49 404.95 404.95 404.20 404.20 0.2K
09:50 404.40 404.40 404.40 404.40 0.0K
09:51 404.55 404.55 404.55 404.55 0.0K
09:52 405.15 405.25 405.15 405.15 0.1K
09:53 405.15 405.15 405.15 405.15 0.0K
09:55 405.20 405.30 405.20 405.30 1.0K
09:56 405.30 405.35 405.30 405.35 0.1K
09:58 405.30 405.30 405.30 405.30 0.0K
09:59 405.30 405.30 405.30 405.30 0.0K
10:00 405.35 405.35 405.35 405.35 0.1K
10:01 405.30 405.30 405.30 405.30 0.1K
10:04 405.30 405.30 405.00 405.20 0.0K
10:05 405.00 405.00 404.95 404.95 0.1K
10:06 404.95 404.95 404.90 404.90 0.0K
10:07 404.95 404.95 404.90 404.95 0.0K
10:08 405.15 405.70 405.15 405.70 0.8K
10:09 406.10 406.75 406.10 406.75 0.3K
10:10 406.90 406.90 406.30 406.30 0.0K
10:11 406.30 406.30 406.30 406.30 0.0K
10:12 405.70 405.70 405.65 405.65 0.0K
10:13 405.10 405.50 405.10 405.50 0.2K
10:14 405.55 406.00 405.50 406.00 0.4K
10:15 406.00 406.00 405.85 405.85 0.0K
10:16 405.80 405.80 405.80 405.80 0.0K
10:17 405.35 405.50 404.95 405.50 0.2K
10:19 405.15 405.15 405.15 405.15 0.1K
10:20 405.15 405.15 405.15 405.15 0.0K
10:21 405.00 405.15 405.00 405.15 0.1K
10:22 405.45 405.45 405.45 405.45 0.1K
10:23 405.00 405.45 405.00 405.45 0.0K
10:26 405.45 405.45 405.45 405.45 0.1K
10:27 405.30 405.30 405.10 405.25 0.0K
10:28 405.20 405.20 405.20 405.20 0.0K
10:29 405.20 405.20 405.15 405.15 0.0K
10:30 405.10 405.35 405.10 405.35 0.0K
10:31 405.35 405.35 404.75 404.80 2.6K
10:33 404.80 404.80 404.80 404.80 0.0K
10:34 404.80 404.80 404.80 404.80 0.0K
10:35 404.70 404.70 404.70 404.70 0.0K
10:36 404.75 404.75 404.75 404.75 0.0K
10:38 404.75 404.75 404.75 404.75 0.0K
10:39 404.80 404.80 404.80 404.80 0.1K
10:41 404.95 404.95 404.95 404.95 0.0K
10:42 405.20 405.20 405.20 405.20 0.0K
10:43 405.40 405.40 404.50 404.50 1.3K
10:44 404.50 404.50 404.50 404.50 0.0K
10:46 404.50 405.10 404.50 405.10 0.0K
10:47 405.10 405.10 404.95 404.95 0.1K
10:49 405.60 405.65 404.95 404.95 0.9K
10:50 404.85 404.85 404.85 404.85 0.0K
10:51 404.85 405.00 404.35 404.35 0.1K
10:52 405.20 405.20 405.20 405.20 0.0K
10:53 405.65 405.65 405.65 405.65 0.0K
10:55 405.15 405.15 405.15 405.15 0.0K
10:56 404.80 405.20 404.80 405.20 0.3K
10:57 405.20 405.20 405.20 405.20 0.0K
10:58 405.20 405.20 405.20 405.20 0.0K
10:59 405.45 405.45 405.45 405.45 0.0K
11:01 405.00 405.20 405.00 405.20 0.1K
11:02 405.20 405.20 405.20 405.20 0.5K
11:03 405.20 405.20 405.20 405.20 0.0K
11:04 405.15 405.15 405.15 405.15 0.1K
11:05 405.50 405.50 405.50 405.50 0.0K
11:06 405.50 405.50 405.50 405.50 0.1K
11:07 405.50 405.50 405.50 405.50 0.0K
11:08 405.05 405.50 405.05 405.50 0.0K
11:09 405.50 405.50 405.50 405.50 0.0K
11:10 405.50 405.50 405.00 405.00 0.0K
11:11 405.00 405.20 405.00 405.20 0.0K
11:12 405.20 405.20 405.05 405.05 0.0K
11:13 405.00 405.00 405.00 405.00 0.2K
11:14 405.05 405.05 405.05 405.05 0.0K
11:15 405.05 405.05 405.05 405.05 0.0K
11:16 405.35 405.35 404.95 404.95 0.2K
11:17 405.35 405.35 405.35 405.35 0.0K
11:19 405.35 405.35 405.35 405.35 0.1K
11:20 405.40 405.60 405.40 405.60 0.0K
11:21 405.80 405.80 405.80 405.80 0.1K
11:23 405.70 405.70 405.40 405.40 0.0K
11:24 405.40 405.40 405.40 405.40 0.0K
11:25 405.60 405.60 405.40 405.40 0.0K
11:26 405.35 405.35 405.35 405.35 0.1K
11:28 405.25 405.25 405.25 405.25 0.0K
11:29 405.25 405.25 405.20 405.20 0.0K
11:30 405.10 405.15 405.10 405.15 0.2K
11:33 405.15 405.15 405.00 405.00 0.1K
11:34 405.00 405.55 405.00 405.55 0.2K
11:35 405.30 405.30 405.30 405.30 0.0K
11:38 402.55 403.70 402.55 403.45 5.1K
11:39 403.50 403.70 403.50 403.70 0.0K
11:40 403.75 403.75 403.75 403.75 0.0K
11:41 404.00 404.00 404.00 404.00 0.0K
11:42 404.00 404.00 404.00 404.00 0.0K
11:43 403.90 403.90 403.70 403.70 0.0K
11:44 404.10 404.25 404.10 404.25 0.1K
11:46 404.10 404.10 403.55 403.55 0.9K
11:47 403.45 403.45 403.45 403.45 0.0K
11:48 403.30 403.30 403.25 403.25 0.0K
11:49 403.15 403.65 403.15 403.65 0.1K
11:50 404.00 404.05 404.00 404.05 0.2K
11:51 404.00 404.00 403.70 403.70 0.3K
11:52 403.60 403.60 403.60 403.60 0.0K
11:53 403.15 403.50 403.15 403.50 0.1K
11:54 403.90 403.90 403.90 403.90 0.1K
11:55 403.90 403.90 403.90 403.90 0.0K
11:57 403.90 404.95 403.90 404.95 0.5K
11:58 404.95 404.95 404.60 404.60 0.0K
11:59 404.90 405.05 404.90 405.05 0.4K
12:00 404.95 404.95 404.90 404.95 0.1K
12:01 404.80 404.85 404.80 404.85 0.0K
12:04 404.85 404.95 404.85 404.90 0.4K
12:05 404.65 404.85 404.65 404.75 0.0K
12:06 404.75 404.95 404.70 404.95 0.0K
12:08 404.95 404.95 404.40 404.40 0.0K
12:09 404.90 404.90 404.25 404.75 0.1K
12:10 404.75 404.75 404.75 404.75 0.0K
12:11 404.75 404.75 404.75 404.75 0.0K
12:12 404.70 404.70 404.65 404.65 0.0K
12:13 404.55 404.55 404.55 404.55 0.0K
12:14 404.50 404.50 404.35 404.35 0.0K
12:15 403.85 404.45 403.85 404.45 0.2K
12:16 404.45 404.50 404.45 404.45 0.2K
12:18 404.55 405.00 404.40 405.00 0.5K
12:20 405.00 405.00 405.00 405.00 0.0K
12:21 405.00 405.00 405.00 405.00 0.0K
12:22 404.80 404.80 404.75 404.80 0.0K
12:23 404.90 404.90 404.90 404.90 0.0K
12:24 405.00 405.20 405.00 405.20 0.3K
12:25 405.20 405.20 405.20 405.20 0.4K
12:28 404.65 404.95 404.65 404.95 0.1K
12:29 404.90 404.90 404.85 404.85 0.0K
12:30 404.80 404.80 404.75 404.75 0.0K
12:31 404.80 404.80 404.80 404.80 0.0K
12:32 404.75 404.75 404.75 404.75 0.0K
12:33 404.75 404.75 404.75 404.75 0.0K
12:34 404.75 404.95 404.75 404.95 0.0K
12:35 404.95 405.35 404.95 404.95 0.6K
12:38 405.05 405.05 405.05 405.05 0.2K
12:39 405.05 405.05 405.05 405.05 0.1K
12:43 405.05 405.05 405.05 405.05 0.0K
12:44 405.05 405.05 405.05 405.05 0.0K
12:45 405.05 405.05 405.05 405.05 0.2K
12:49 405.00 405.05 405.00 405.05 0.2K
12:50 405.00 405.00 405.00 405.00 0.0K
12:51 405.05 405.05 405.05 405.05 0.0K
12:52 405.00 405.00 404.95 405.00 0.2K
12:53 405.00 405.00 404.95 404.95 0.1K
12:54 405.00 405.00 405.00 405.00 0.0K
12:55 404.95 404.95 404.95 404.95 0.0K
12:56 404.80 404.85 404.80 404.85 0.0K
12:57 404.90 404.90 404.85 404.85 0.0K
12:58 404.90 404.90 404.85 404.85 0.0K
13:00 404.95 404.95 404.95 404.95 0.1K
13:01 404.85 404.85 404.85 404.85 0.0K
13:03 404.85 404.85 404.85 404.85 0.1K
13:08 404.50 404.50 404.50 404.50 0.1K
13:09 404.50 404.50 404.50 404.50 0.0K
13:10 404.50 404.55 404.50 404.55 0.3K
13:11 404.65 404.65 404.65 404.65 0.1K
13:12 404.65 404.65 404.65 404.65 0.1K
13:13 404.60 404.60 404.60 404.60 0.0K
13:14 404.55 404.55 404.55 404.55 0.0K
13:15 404.55 404.55 404.55 404.55 0.0K
13:16 404.50 404.50 404.50 404.50 0.0K
13:17 404.30 404.30 404.30 404.30 0.0K
13:18 404.35 404.35 404.30 404.30 0.0K
13:20 404.35 404.35 404.30 404.30 0.0K
13:21 403.10 403.10 403.10 403.10 0.8K
13:22 404.00 404.00 403.90 403.90 0.0K
13:23 403.90 403.90 403.90 403.90 0.0K
13:24 403.95 403.95 403.90 403.90 0.1K
13:25 404.05 405.00 404.05 405.00 1.5K
13:28 404.95 404.95 404.95 404.95 0.0K
13:31 404.80 404.80 404.80 404.80 0.0K
13:32 404.85 404.85 404.80 404.80 0.0K
13:33 404.55 404.55 404.55 404.55 0.0K
13:34 404.55 404.55 404.50 404.50 0.0K
13:35 404.40 404.45 404.40 404.40 0.0K
13:36 404.45 404.45 404.25 404.40 0.0K
13:37 403.50 403.50 403.50 403.50 0.3K
13:38 404.80 404.80 404.80 404.80 0.0K
13:39 404.70 404.95 404.70 404.95 0.1K
13:40 404.90 404.95 404.90 404.95 0.0K
13:41 404.90 404.90 404.90 404.90 0.0K
13:42 404.90 404.90 404.90 404.90 0.0K
13:43 404.90 404.90 404.90 404.90 0.2K
13:44 404.90 404.90 404.65 404.65 0.0K
13:45 404.70 404.70 404.70 404.70 0.0K
13:46 404.70 404.70 404.70 404.70 0.0K
13:47 404.70 404.80 404.70 404.80 0.0K
13:48 404.80 404.80 404.80 404.80 0.0K
13:49 404.75 404.75 404.75 404.75 0.0K
13:50 404.75 404.75 404.75 404.75 0.1K
13:51 404.75 404.75 404.75 404.75 0.0K
13:52 404.70 404.70 404.55 404.55 0.2K
13:53 404.50 404.50 404.45 404.45 0.0K
13:54 404.70 404.70 404.10 404.60 0.1K
13:55 404.60 404.60 404.60 404.60 0.0K
13:56 404.55 404.55 404.55 404.55 0.0K
13:57 404.40 404.40 404.40 404.40 0.0K
13:58 404.35 404.35 404.10 404.15 0.0K
13:59 404.25 404.25 404.20 404.25 0.0K
14:00 404.30 404.40 404.30 404.40 0.0K
14:03 404.75 405.25 404.75 405.25 1.0K
14:05 405.20 405.20 405.20 405.20 0.0K
14:06 405.00 405.00 405.00 405.00 0.0K
14:07 405.05 405.05 405.00 405.00 0.0K
14:08 405.25 405.25 405.25 405.25 0.1K
14:09 405.25 405.25 405.25 405.25 0.0K
14:12 405.00 405.00 405.00 405.00 0.0K
14:13 405.00 405.95 405.00 405.95 1.3K
14:14 405.85 405.85 405.85 405.85 0.0K
14:15 405.90 405.90 405.15 405.15 0.0K
14:16 405.00 405.00 405.00 405.00 0.0K
14:17 405.05 405.60 405.05 405.60 0.1K
14:18 405.55 405.55 405.55 405.55 0.0K
14:19 405.60 405.60 405.60 405.60 0.0K
14:20 405.15 405.60 405.15 405.60 0.0K
14:22 405.05 405.40 405.00 405.40 0.0K
14:23 405.40 405.45 405.40 405.45 0.0K
14:27 405.40 405.40 405.40 405.40 0.0K
14:28 405.00 405.25 405.00 405.25 1.7K
14:30 405.00 405.00 405.00 405.00 0.0K
14:31 405.00 405.00 405.00 405.00 0.1K
14:32 404.60 404.60 404.20 404.20 0.2K
14:33 405.60 405.60 405.15 405.50 2.3K
14:34 405.00 405.00 405.00 405.00 0.0K
14:35 405.30 405.30 405.30 405.30 0.0K
14:37 405.10 405.10 405.00 405.00 0.0K
14:38 405.00 405.05 405.00 405.05 0.0K
14:39 405.00 405.00 405.00 405.00 0.0K
14:40 405.05 405.25 405.05 405.25 0.0K
14:42 405.25 405.30 405.25 405.30 0.0K
14:44 404.95 405.00 404.95 405.00 0.2K
14:45 405.00 405.20 405.00 405.20 0.1K
14:46 405.20 405.20 405.20 405.20 0.1K
14:49 405.15 405.15 405.15 405.15 0.0K
14:51 405.10 405.15 405.10 405.15 0.0K
14:52 405.25 405.25 405.25 405.25 0.0K
14:53 405.50 405.50 405.50 405.50 0.0K
14:54 404.75 404.75 404.75 404.75 5.6K
14:55 404.75 404.75 404.35 404.35 0.1K
14:56 404.35 405.00 404.35 405.00 1.1K
14:57 405.55 405.55 405.55 405.55 0.0K
14:58 405.60 405.65 405.60 405.65 0.1K
14:59 405.65 405.65 405.65 405.65 0.0K
15:00 405.65 405.65 405.35 405.35 0.0K
15:01 405.40 405.40 405.40 405.40 0.1K
15:02 405.55 405.65 405.55 405.65 0.0K
15:03 405.65 405.65 405.65 405.65 0.0K
15:05 405.35 405.65 405.35 405.65 0.0K
15:06 405.60 405.60 405.60 405.60 0.0K
15:07 405.35 405.35 405.35 405.35 0.1K
15:08 405.10 405.10 405.10 405.10 0.0K
15:09 405.00 405.10 405.00 405.10 0.1K
15:10 405.20 405.20 405.20 405.20 0.1K
15:11 405.00 405.20 405.00 405.20 0.0K
15:13 405.00 405.00 405.00 405.00 0.0K
15:14 405.00 405.65 405.00 405.65 5.3K
15:15 405.15 405.65 405.15 405.65 0.1K
15:16 405.00 405.00 405.00 405.00 15.2K
15:17 405.00 405.30 405.00 405.20 0.1K
15:18 405.25 405.25 405.25 405.25 25.1K
15:19 404.85 404.85 404.85 404.85 8.2K
15:20 405.00 405.00 404.35 404.40 2.0K
15:21 404.40 404.60 404.30 404.60 0.7K
15:22 404.35 404.60 404.35 404.35 0.0K
15:23 404.35 404.35 404.10 404.15 0.5K
15:24 404.40 404.40 404.40 404.40 0.5K
15:25 404.20 405.50 404.20 405.50 3.1K
15:26 405.00 405.45 405.00 405.15 1.8K
15:27 405.15 405.15 405.00 405.00 0.1K
15:28 405.00 405.00 402.75 404.05 1.3K
15:29 404.90 404.95 404.00 404.95 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available