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
09:08 401.00 401.00 401.00 401.00 0.7K
09:15 402.15 406.95 402.15 406.95 0.9K
09:16 405.50 405.50 402.55 403.45 0.3K
09:17 403.70 403.70 403.65 403.65 0.1K
09:18 403.65 403.70 403.65 403.70 0.7K
09:19 403.95 404.55 403.95 404.55 0.0K
09:20 404.85 405.20 404.85 405.20 0.2K
09:21 405.10 405.20 405.10 405.20 0.0K
09:22 405.20 405.20 404.95 404.95 0.3K
09:23 405.05 405.05 405.05 405.05 0.0K
09:24 405.70 405.70 405.35 405.35 0.1K
09:25 405.10 406.20 405.10 405.15 0.4K
09:26 405.95 405.95 405.00 405.00 0.2K
09:27 405.00 405.10 404.80 405.05 0.4K
09:28 405.05 405.15 405.05 405.15 0.2K
09:29 404.95 405.25 404.95 405.25 0.2K
09:30 405.10 405.10 405.05 405.10 0.0K
09:31 405.05 405.10 405.00 405.00 0.1K
09:33 405.15 405.15 404.90 404.90 0.2K
09:34 405.20 405.20 405.10 405.10 0.1K
09:35 405.10 405.10 405.10 405.10 0.0K
09:36 404.90 404.90 404.90 404.90 0.4K
09:37 405.00 405.00 405.00 405.00 0.0K
09:38 405.10 405.10 405.10 405.10 0.0K
09:40 405.20 405.20 405.10 405.10 0.0K
09:41 405.00 405.10 405.00 405.10 0.0K
09:42 405.10 405.10 405.10 405.10 0.0K
09:43 405.10 405.10 404.90 405.05 0.1K
09:44 405.05 405.05 404.70 404.70 0.1K
09:45 405.10 405.10 404.75 405.00 0.2K
09:46 405.00 405.05 405.00 405.05 0.1K
09:47 405.05 405.05 405.05 405.05 0.0K
09:48 405.00 405.05 405.00 405.05 0.1K
09:50 404.80 405.05 404.80 405.00 0.1K
09:51 405.00 405.05 405.00 405.05 0.1K
09:52 405.05 405.05 404.85 405.05 0.1K
09:53 404.85 405.00 404.85 405.00 0.0K
09:54 405.05 405.05 404.75 405.00 0.2K
09:55 405.00 405.05 405.00 405.05 0.0K
09:56 405.05 405.05 405.05 405.05 0.0K
09:57 405.00 405.05 405.00 405.05 0.1K
09:58 404.85 405.00 404.85 405.00 0.1K
09:59 405.00 405.00 404.95 405.00 0.2K
10:00 405.05 405.05 405.05 405.05 0.0K
10:01 405.05 405.05 405.00 405.00 0.2K
10:02 405.05 405.05 404.80 404.80 0.0K
10:03 405.00 405.15 405.00 405.15 0.3K
10:04 405.05 405.10 405.05 405.10 0.3K
10:05 405.05 405.05 405.05 405.05 0.0K
10:06 405.10 405.10 405.10 405.10 0.1K
10:08 405.05 405.05 405.05 405.05 0.0K
10:09 405.10 405.10 405.10 405.10 0.0K
10:11 405.10 405.10 405.10 405.10 0.0K
10:14 405.00 405.00 405.00 405.00 0.1K
10:15 404.80 405.00 404.80 405.00 0.1K
10:16 405.00 405.00 405.00 405.00 0.1K
10:17 405.00 405.00 404.80 404.95 0.0K
10:18 404.75 405.00 404.75 405.00 0.3K
10:19 405.00 405.00 405.00 405.00 0.1K
10:20 404.80 405.00 404.80 405.00 0.1K
10:21 405.00 405.00 405.00 405.00 0.0K
10:22 405.00 405.00 405.00 405.00 0.0K
10:23 405.00 405.00 405.00 405.00 0.0K
10:24 405.00 405.00 405.00 405.00 0.3K
10:25 405.25 405.30 405.25 405.30 0.0K
10:26 405.30 405.30 405.30 405.30 0.0K
10:27 405.25 405.25 405.25 405.25 0.0K
10:29 405.20 405.20 405.00 405.00 0.2K
10:30 405.00 405.15 405.00 405.15 0.4K
10:31 405.15 405.25 405.10 405.15 0.0K
10:32 405.00 405.00 405.00 405.00 0.2K
10:33 405.10 405.10 405.10 405.10 1.4K
10:34 405.10 405.10 405.10 405.10 0.0K
10:36 406.00 406.00 406.00 406.00 0.2K
10:37 407.20 407.20 407.20 407.20 0.1K
10:38 408.00 408.00 407.05 407.05 0.1K
10:39 406.70 406.70 406.70 406.70 0.1K
10:40 405.00 405.00 405.00 405.00 0.4K
10:41 405.00 407.40 405.00 407.40 1.7K
10:45 406.50 406.50 406.50 406.50 0.0K
10:46 407.20 407.20 407.20 407.20 0.0K
10:47 407.40 407.40 406.80 407.00 0.2K
10:48 406.95 407.00 406.95 407.00 0.0K
10:49 407.00 407.00 407.00 407.00 0.0K
10:50 407.00 407.00 405.85 405.85 0.9K
10:51 406.00 406.00 406.00 406.00 0.0K
10:52 406.60 406.60 406.60 406.60 0.1K
10:53 405.85 405.85 405.85 405.85 0.0K
10:54 405.75 405.75 405.75 405.75 0.1K
11:00 406.20 406.20 406.20 406.20 0.0K
11:02 406.20 406.30 406.20 406.30 0.1K
11:03 406.85 406.85 406.85 406.85 0.4K
11:05 406.85 406.85 406.40 406.40 0.3K
11:06 405.55 405.55 405.55 405.55 0.1K
11:07 406.10 406.10 404.85 404.85 0.6K
11:08 405.60 405.60 405.60 405.60 0.0K
11:09 405.65 405.65 405.65 405.65 0.0K
11:12 405.95 405.95 405.95 405.95 0.1K
11:14 406.15 406.15 406.15 406.15 0.0K
11:15 405.50 406.15 405.35 406.15 0.3K
11:16 405.90 405.90 405.90 405.90 0.0K
11:19 404.55 404.55 404.55 404.55 0.8K
11:21 405.70 405.80 405.70 405.80 0.1K
11:23 405.80 405.80 405.80 405.80 0.1K
11:29 405.70 405.70 405.70 405.70 0.0K
11:33 405.05 405.05 405.05 405.05 0.2K
11:34 405.05 405.05 404.85 404.85 0.2K
11:35 405.30 405.30 405.00 405.00 0.0K
11:38 404.85 404.85 404.85 404.85 0.2K
11:39 405.15 405.15 405.15 405.15 0.0K
11:40 405.20 405.20 405.20 405.20 0.1K
11:41 404.90 405.15 404.90 405.15 0.1K
11:42 405.15 405.15 405.10 405.10 0.1K
11:43 404.80 404.80 404.80 404.80 0.3K
11:44 404.65 405.30 398.20 405.05 39.0K
11:45 406.05 406.90 405.45 405.45 1.1K
11:46 406.20 407.00 406.20 407.00 0.6K
11:47 406.85 406.85 406.15 406.15 0.1K
11:49 406.45 406.45 406.45 406.45 0.2K
11:50 406.20 406.55 405.80 405.80 0.4K
11:51 405.70 405.95 405.70 405.95 1.2K
11:52 406.05 406.05 406.05 406.05 0.0K
11:54 405.90 406.25 405.90 406.25 0.0K
11:55 406.35 406.35 406.35 406.35 0.0K
11:56 406.35 406.35 406.35 406.35 0.0K
11:57 406.35 406.70 406.35 406.70 0.1K
11:58 406.75 406.75 406.70 406.75 0.0K
11:59 406.70 406.70 406.35 406.70 0.0K
12:00 406.70 406.70 406.70 406.70 0.0K
12:01 406.00 406.00 406.00 406.00 0.0K
12:04 406.00 406.00 405.45 405.45 0.1K
12:05 405.35 405.35 404.85 404.85 0.6K
12:06 404.50 404.50 404.00 404.05 0.1K
12:07 404.00 404.35 403.95 404.05 0.6K
12:08 404.05 404.05 403.45 403.50 0.2K
12:09 403.85 404.05 403.60 404.05 0.2K
12:10 404.30 405.90 404.30 405.90 0.4K
12:11 405.85 406.80 405.85 405.85 0.3K
12:13 405.40 405.40 405.40 405.40 0.1K
12:14 405.10 405.15 405.10 405.15 0.0K
12:15 404.95 404.95 404.95 404.95 0.0K
12:16 404.95 405.00 404.95 405.00 0.1K
12:17 405.00 405.00 404.70 404.70 0.0K
12:18 404.75 404.75 404.55 404.55 0.4K
12:19 404.90 405.00 404.75 404.75 0.1K
12:21 405.00 405.00 404.85 404.90 0.5K
12:22 404.95 404.95 404.95 404.95 0.2K
12:23 404.65 404.65 404.10 404.45 0.6K
12:24 404.45 404.45 404.45 404.45 0.0K
12:25 404.45 404.45 404.45 404.45 0.0K
12:26 404.45 404.45 404.45 404.45 0.1K
12:27 404.10 404.10 404.10 404.10 0.4K
12:28 404.10 404.10 404.10 404.10 0.1K
12:29 403.05 404.00 403.05 403.35 1.4K
12:30 403.40 403.40 403.05 403.05 0.0K
12:31 403.25 403.50 403.25 403.45 0.0K
12:33 403.60 403.60 403.55 403.55 0.0K
12:34 403.55 403.55 403.55 403.55 0.0K
12:35 403.55 403.55 403.55 403.55 0.0K
12:36 403.55 403.55 403.55 403.55 0.0K
12:37 403.55 403.55 403.55 403.55 0.0K
12:38 403.60 403.60 403.50 403.50 0.1K
12:39 403.00 403.45 403.00 403.45 0.4K
12:40 403.40 403.80 403.40 403.80 0.0K
12:41 403.75 403.75 403.70 403.70 0.0K
12:43 403.75 403.75 402.85 402.85 0.2K
12:44 403.40 403.40 403.20 403.20 0.0K
12:45 403.20 403.20 403.20 403.20 0.0K
12:46 403.20 403.20 403.20 403.20 0.0K
12:47 403.25 403.25 403.25 403.25 0.0K
12:48 403.00 403.00 403.00 403.00 0.0K
12:49 403.20 403.20 403.20 403.20 0.0K
12:50 403.25 403.25 403.20 403.25 2.3K
12:51 403.15 403.15 403.15 403.15 0.0K
12:52 403.05 403.05 403.00 403.00 1.3K
12:53 403.00 403.00 403.00 403.00 0.1K
12:54 403.00 403.50 403.00 403.50 0.1K
12:55 403.30 403.30 403.25 403.30 0.0K
12:56 403.30 403.30 403.30 403.30 0.0K
12:57 403.30 403.30 403.30 403.30 0.0K
12:58 403.25 403.30 403.25 403.25 0.0K
12:59 402.75 402.75 402.75 402.75 0.1K
13:00 402.75 402.75 402.75 402.75 0.0K
13:01 403.05 403.30 403.05 403.30 0.0K
13:02 403.00 403.05 403.00 403.05 0.1K
13:03 403.15 403.15 402.75 403.15 0.0K
13:04 403.20 403.30 403.20 403.30 0.0K
13:05 403.25 403.25 403.25 403.25 0.0K
13:06 403.40 403.40 402.80 402.80 0.0K
13:07 402.00 402.00 401.50 401.50 0.6K
13:08 401.30 401.85 401.20 401.85 1.4K
13:09 401.45 401.45 400.35 400.35 0.4K
13:10 400.60 400.60 399.50 399.50 2.8K
13:11 399.85 401.40 399.85 401.40 0.3K
13:12 401.50 401.65 400.85 400.85 2.1K
13:13 400.60 402.70 400.60 402.40 4.9K
13:14 402.25 402.50 402.25 402.50 0.0K
13:15 402.60 402.80 402.60 402.80 0.2K
13:16 402.80 402.80 402.60 402.60 0.1K
13:18 403.00 403.90 403.00 403.20 0.4K
13:19 403.50 403.60 403.50 403.55 0.0K
13:20 403.50 403.55 403.15 403.55 0.0K
13:21 403.55 403.55 403.50 403.55 0.0K
13:22 403.30 403.60 403.30 403.60 0.2K
13:23 403.60 403.60 403.60 403.60 0.0K
13:25 403.60 404.25 403.60 404.25 0.2K
13:26 404.30 404.30 403.85 404.05 0.1K
13:27 404.10 404.20 403.70 403.90 0.0K
13:28 403.85 404.00 403.85 404.00 0.0K
13:29 403.80 404.00 403.80 404.00 0.0K
13:30 403.95 404.00 403.95 404.00 0.0K
13:31 403.70 403.85 403.70 403.75 0.0K
13:32 403.75 403.75 403.45 403.45 0.0K
13:33 403.85 403.95 403.75 403.95 0.0K
13:34 403.95 403.95 403.85 403.95 0.1K
13:35 403.90 404.00 403.85 403.90 0.0K
13:36 403.95 404.00 403.75 403.75 0.0K
13:39 403.55 403.70 403.50 403.70 0.0K
13:40 403.75 403.75 403.75 403.75 0.0K
13:41 403.30 403.30 403.20 403.20 0.0K
13:42 403.50 403.65 403.50 403.65 0.0K
13:43 403.65 403.65 403.20 403.20 0.0K
13:44 403.50 403.50 403.50 403.50 0.0K
13:45 403.55 403.65 403.55 403.65 0.0K
13:46 403.65 403.70 403.65 403.65 0.0K
13:48 403.35 403.65 403.35 403.65 0.0K
13:49 403.35 403.50 403.35 403.45 0.0K
13:51 403.45 403.45 403.45 403.45 0.0K
13:52 403.35 403.35 402.60 402.60 0.5K
13:54 402.70 402.70 402.60 402.60 0.2K
13:56 403.10 403.15 403.10 403.15 0.0K
13:57 403.10 403.15 403.10 403.15 0.1K
13:58 402.90 402.90 402.90 402.90 0.2K
14:01 402.95 403.45 402.95 403.45 0.1K
14:02 403.50 403.50 403.50 403.50 0.0K
14:04 403.50 403.50 403.50 403.50 0.0K
14:05 403.50 403.50 403.50 403.50 0.0K
14:06 403.50 403.50 403.50 403.50 0.0K
14:07 403.30 403.30 403.30 403.30 0.1K
14:08 403.35 403.35 403.35 403.35 0.0K
14:10 403.35 403.35 403.35 403.35 0.0K
14:11 403.15 403.15 403.15 403.15 0.0K
14:12 403.35 403.35 403.35 403.35 0.0K
14:13 403.30 403.30 403.30 403.30 0.0K
14:14 403.20 403.20 403.20 403.20 0.0K
14:15 403.35 403.35 403.35 403.35 0.0K
14:16 403.20 403.20 403.15 403.15 0.2K
14:17 403.35 403.50 403.35 403.50 0.1K
14:18 403.50 403.50 403.40 403.40 0.1K
14:19 403.25 403.25 403.25 403.25 0.0K
14:20 403.35 403.35 403.35 403.35 0.0K
14:21 403.35 403.35 402.80 403.00 0.0K
14:22 403.30 403.30 403.30 403.30 0.0K
14:24 403.30 403.30 403.30 403.30 0.0K
14:25 403.20 403.25 403.20 403.25 0.1K
14:26 403.35 403.35 403.35 403.35 0.0K
14:28 403.30 403.35 403.00 403.00 0.0K
14:29 403.35 404.40 403.35 404.40 1.7K
14:30 404.35 404.35 403.95 403.95 0.1K
14:32 403.95 403.95 403.50 403.50 1.0K
14:33 403.55 404.30 403.55 404.25 0.0K
14:34 404.55 404.55 403.50 403.50 1.3K
14:35 403.50 403.55 403.50 403.55 0.2K
14:36 403.50 403.55 403.50 403.55 2.4K
14:38 403.35 403.35 403.35 403.35 0.0K
14:39 403.80 403.80 403.15 403.15 1.2K
14:40 403.15 403.35 403.15 403.35 0.1K
14:41 402.70 402.75 402.70 402.75 0.0K
14:42 403.05 403.35 403.05 403.35 0.1K
14:43 403.05 403.10 403.05 403.05 0.0K
14:44 402.90 402.90 402.50 402.50 0.5K
14:45 402.20 402.20 402.20 402.20 0.4K
14:46 402.05 402.05 402.05 402.05 0.0K
14:47 401.85 401.85 401.85 401.85 0.1K
14:49 402.00 402.00 402.00 402.00 0.0K
14:50 402.00 402.00 401.85 401.85 0.0K
14:51 401.85 401.85 401.80 401.80 0.0K
14:52 401.30 401.30 401.30 401.30 0.1K
14:53 401.80 402.10 401.75 402.10 0.1K
14:54 402.15 405.20 402.15 405.20 2.4K
14:55 406.20 406.20 404.90 404.90 0.7K
14:56 404.95 404.95 404.30 404.30 0.2K
14:57 403.10 403.50 403.10 403.50 4.7K
14:58 403.45 403.50 403.45 403.50 0.0K
14:59 403.50 404.35 403.50 403.95 0.3K
15:00 403.95 404.10 403.95 404.10 0.1K
15:01 404.50 404.50 404.50 404.50 0.2K
15:02 404.45 404.45 403.55 403.55 0.1K
15:03 403.90 403.90 403.85 403.85 0.0K
15:04 404.10 404.10 404.10 404.10 0.3K
15:06 404.00 404.10 402.75 402.75 3.1K
15:07 402.65 402.65 402.65 402.65 0.0K
15:08 401.85 402.30 401.80 402.30 1.1K
15:09 402.00 402.00 401.70 401.90 0.2K
15:10 401.85 401.85 401.45 401.45 0.4K
15:11 401.75 401.75 401.25 401.70 0.3K
15:12 401.65 401.85 401.65 401.85 2.2K
15:13 401.85 401.90 401.60 401.65 0.4K
15:14 401.95 401.95 401.70 401.70 0.0K
15:15 401.70 402.00 401.60 401.90 1.2K
15:16 401.90 401.90 401.70 401.70 0.1K
15:17 401.30 403.65 401.30 403.15 3.7K
15:18 403.90 403.95 403.75 403.85 0.2K
15:19 403.95 403.95 403.85 403.90 0.1K
15:20 403.10 403.65 403.00 403.00 1.3K
15:21 403.00 403.00 403.00 403.00 1.7K
15:22 403.15 403.30 403.00 403.30 0.6K
15:23 403.20 403.90 403.00 403.90 0.8K
15:24 403.05 404.00 403.05 403.85 0.4K
15:25 403.35 405.15 403.35 405.05 5.2K
15:26 404.95 404.95 404.00 404.00 0.7K
15:27 403.85 404.90 403.80 404.90 0.2K
15:28 404.70 404.70 404.05 404.70 0.1K
15:29 404.95 405.00 403.05 403.05 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available