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
09:07 400.45 400.45 400.45 400.45 0.1K
09:15 400.70 400.70 398.80 399.65 0.4K
09:16 399.60 399.70 398.00 399.70 1.0K
09:17 400.45 400.45 400.00 400.20 1.0K
09:18 400.65 401.00 400.65 400.80 0.1K
09:19 400.45 400.45 399.60 399.60 0.3K
09:20 400.25 400.25 399.35 399.35 0.1K
09:21 399.80 399.80 399.35 399.35 0.3K
09:22 399.25 399.25 399.25 399.25 0.0K
09:23 399.15 399.15 398.90 398.90 0.0K
09:24 400.00 400.00 400.00 400.00 0.5K
09:25 400.10 400.10 400.10 400.10 0.0K
09:26 399.85 400.00 399.85 400.00 0.0K
09:27 400.10 400.10 399.85 399.85 0.1K
09:28 399.60 400.20 399.60 400.15 0.1K
09:29 400.45 400.45 399.65 400.35 0.7K
09:30 399.75 400.00 397.35 397.35 4.4K
09:31 396.85 397.05 396.00 397.05 3.8K
09:32 396.80 397.15 396.70 397.15 0.5K
09:33 396.95 397.55 396.95 397.55 0.7K
09:34 397.85 397.85 397.85 397.85 0.0K
09:35 397.85 398.25 397.80 398.20 0.3K
09:36 398.40 398.45 398.00 398.00 0.2K
09:37 398.35 398.35 398.35 398.35 0.0K
09:38 397.30 397.45 397.30 397.40 0.1K
09:40 397.00 397.85 397.00 397.65 0.4K
09:41 397.55 397.55 397.55 397.55 0.0K
09:42 397.20 397.35 397.20 397.35 0.2K
09:43 397.55 397.55 397.25 397.25 0.1K
09:44 396.70 396.70 396.50 396.50 1.0K
09:45 396.40 396.40 396.35 396.40 0.1K
09:46 396.65 396.65 396.60 396.60 0.0K
09:47 397.40 397.65 397.40 397.65 0.0K
09:48 397.90 397.90 397.90 397.90 0.0K
09:49 397.70 397.70 397.50 397.50 0.2K
09:50 397.50 397.55 397.40 397.55 0.1K
09:51 397.70 397.70 397.70 397.70 0.0K
09:52 397.65 397.65 397.55 397.55 0.3K
09:53 397.95 397.95 397.95 397.95 0.0K
09:54 398.05 398.20 398.05 398.20 0.1K
09:56 398.50 398.50 398.10 398.10 0.1K
09:57 398.30 398.40 398.30 398.40 0.1K
09:58 398.55 398.55 398.40 398.40 0.1K
09:59 398.00 398.00 398.00 398.00 0.0K
10:00 398.00 398.00 398.00 398.00 0.0K
10:01 398.05 398.35 398.05 398.35 0.0K
10:02 398.05 398.05 398.05 398.05 0.0K
10:03 398.05 398.05 398.05 398.05 0.0K
10:04 398.05 398.05 398.00 398.00 0.2K
10:05 398.05 398.05 398.00 398.00 0.0K
10:06 397.95 397.95 397.95 397.95 0.0K
10:07 397.70 397.70 397.70 397.70 0.0K
10:08 397.90 397.90 397.90 397.90 0.0K
10:09 397.85 398.05 397.55 398.05 0.6K
10:10 398.40 398.40 397.50 397.90 0.8K
10:11 398.15 398.15 398.15 398.15 0.1K
10:12 397.60 397.60 397.60 397.60 0.0K
10:13 397.30 397.95 397.30 397.95 0.1K
10:14 397.35 397.75 397.35 397.75 0.1K
10:15 397.25 397.45 397.25 397.40 0.1K
10:16 397.10 397.35 397.10 397.35 0.0K
10:17 397.50 397.50 397.50 397.50 0.0K
10:18 396.65 397.20 396.65 397.20 0.3K
10:19 397.60 397.60 396.90 396.90 1.5K
10:20 396.85 397.40 396.85 397.40 0.1K
10:22 397.35 397.35 397.35 397.35 0.0K
10:23 397.70 397.70 397.70 397.70 0.0K
10:24 398.20 398.20 398.20 398.20 0.2K
10:25 398.40 398.40 398.40 398.40 0.0K
10:26 398.40 398.40 397.65 397.65 0.4K
10:27 397.65 397.65 397.65 397.65 0.1K
10:28 397.40 397.40 397.40 397.40 0.4K
10:29 397.30 397.30 397.30 397.30 0.0K
10:30 397.05 397.05 397.05 397.05 0.0K
10:31 397.35 397.35 396.95 397.30 0.0K
10:33 397.20 397.25 396.80 397.25 0.0K
10:34 397.25 397.25 397.10 397.10 0.2K
10:35 397.05 397.05 396.95 396.95 0.0K
10:37 396.95 396.95 396.70 396.70 0.1K
10:38 396.65 397.10 396.65 397.10 0.0K
10:40 397.45 397.45 397.20 397.45 0.2K
10:41 397.70 397.70 397.70 397.70 0.1K
10:42 397.70 397.70 397.70 397.70 0.0K
10:43 397.35 397.70 397.35 397.70 0.4K
10:44 398.20 398.20 398.20 398.20 0.0K
10:45 397.75 397.75 397.75 397.75 0.0K
10:46 397.75 398.20 397.75 398.20 0.1K
10:47 397.75 397.75 397.75 397.75 0.3K
10:48 398.00 398.00 397.85 397.90 0.2K
10:49 397.80 398.15 397.75 398.15 0.0K
10:50 398.15 398.15 397.55 397.55 0.4K
10:52 397.55 397.90 397.55 397.90 0.0K
10:53 398.00 398.00 398.00 398.00 0.1K
10:55 397.90 397.90 397.55 397.55 0.0K
10:56 397.55 397.65 397.55 397.65 0.1K
10:57 397.65 397.90 397.65 397.90 0.0K
10:58 397.70 397.70 397.70 397.70 0.4K
10:59 398.00 398.00 397.95 397.95 0.3K
11:01 397.65 397.65 397.65 397.65 0.0K
11:02 397.45 397.70 397.45 397.70 0.5K
11:03 397.50 398.00 397.25 398.00 0.2K
11:05 397.45 397.55 397.15 397.55 0.2K
11:06 397.20 397.20 397.20 397.20 0.0K
11:07 397.60 397.60 397.20 397.50 0.0K
11:08 397.75 397.75 397.75 397.75 0.0K
11:09 397.30 397.60 397.30 397.60 0.1K
11:10 397.60 397.60 397.15 397.15 0.4K
11:11 397.65 397.65 397.65 397.65 0.0K
11:12 397.35 397.55 397.35 397.55 0.0K
11:13 397.60 397.65 397.25 397.65 0.0K
11:14 397.70 397.70 397.70 397.70 0.1K
11:15 397.30 397.30 397.30 397.30 0.0K
11:16 397.60 397.65 397.20 397.20 5.5K
11:17 396.65 397.00 396.65 396.95 0.0K
11:18 396.70 396.70 396.70 396.70 0.0K
11:19 396.70 396.70 396.70 396.70 0.0K
11:20 397.20 397.30 397.20 397.30 0.1K
11:22 397.30 397.30 397.00 397.00 0.0K
11:23 397.00 397.00 397.00 397.00 0.0K
11:24 396.85 396.85 396.85 396.85 0.0K
11:25 396.85 396.85 396.85 396.85 0.0K
11:26 396.70 397.10 396.70 397.00 0.0K
11:27 397.05 397.05 397.05 397.05 0.0K
11:28 397.20 397.20 397.00 397.00 0.3K
11:29 396.70 397.05 396.70 397.05 0.0K
11:30 396.70 396.70 396.70 396.70 0.0K
11:31 396.70 396.70 396.70 396.70 0.0K
11:32 396.65 396.65 396.65 396.65 0.2K
11:33 396.65 396.65 396.65 396.65 0.1K
11:34 396.65 396.65 396.65 396.65 0.0K
11:35 397.05 397.05 396.95 396.95 0.0K
11:36 396.85 396.90 396.65 396.65 0.0K
11:37 396.65 396.65 396.65 396.65 0.0K
11:38 396.65 396.65 396.65 396.65 0.0K
11:39 396.65 396.65 396.65 396.65 0.0K
11:40 396.65 396.70 396.65 396.70 0.0K
11:41 396.95 396.95 396.95 396.95 0.0K
11:42 396.65 396.65 396.65 396.65 0.0K
11:43 396.65 396.65 396.65 396.65 0.0K
11:44 396.60 396.95 396.60 396.95 0.0K
11:45 396.60 397.00 396.60 396.60 0.4K
11:46 397.00 397.00 397.00 397.00 0.0K
11:47 396.60 396.60 396.60 396.60 0.0K
11:48 396.60 396.60 396.60 396.60 0.0K
11:49 396.60 396.60 396.60 396.60 0.0K
11:50 396.45 396.45 396.00 396.00 5.9K
11:51 396.10 396.10 395.25 395.25 0.7K
11:52 395.65 395.90 395.65 395.90 0.8K
11:53 395.90 395.90 395.75 395.75 0.0K
11:54 395.75 395.75 395.60 395.70 0.1K
11:55 395.70 395.70 395.70 395.70 0.1K
11:56 395.55 395.75 395.55 395.75 0.0K
11:57 395.75 395.75 395.50 395.55 0.0K
11:58 395.50 395.50 395.50 395.50 0.0K
11:59 395.50 395.50 395.40 395.40 0.2K
12:00 396.00 396.40 396.00 396.20 1.3K
12:01 396.05 396.05 396.05 396.05 0.0K
12:02 396.00 396.30 396.00 396.30 0.1K
12:03 396.00 396.00 395.90 395.90 0.7K
12:04 395.55 396.10 395.55 396.10 0.2K
12:05 395.80 395.80 395.80 395.80 0.2K
12:06 395.70 395.70 395.70 395.70 0.0K
12:07 395.95 395.95 395.95 395.95 0.0K
12:08 395.95 396.30 395.95 396.30 0.1K
12:09 396.30 396.30 395.95 395.95 0.0K
12:10 395.95 395.95 395.95 395.95 0.0K
12:11 395.95 395.95 395.95 395.95 0.0K
12:12 396.60 396.60 396.15 396.60 1.5K
12:13 397.30 398.40 397.25 398.40 4.0K
12:14 398.40 398.40 398.35 398.35 0.0K
12:15 398.45 398.45 398.45 398.45 0.2K
12:16 398.00 398.00 398.00 398.00 0.7K
12:17 397.75 397.75 397.75 397.75 0.0K
12:18 397.80 398.20 397.80 398.20 0.4K
12:19 397.70 397.70 397.70 397.70 0.1K
12:20 397.60 397.60 397.60 397.60 0.0K
12:21 397.65 397.65 397.50 397.55 0.0K
12:22 397.65 397.65 397.65 397.65 0.2K
12:23 397.65 397.65 397.65 397.65 0.0K
12:24 397.55 397.95 397.55 397.95 0.0K
12:25 397.50 397.50 397.50 397.50 0.1K
12:26 397.00 397.70 397.00 397.20 0.1K
12:27 397.30 397.30 397.30 397.30 0.0K
12:28 397.10 397.10 397.10 397.10 0.0K
12:29 397.50 397.65 397.50 397.65 0.0K
12:31 397.50 397.50 397.25 397.25 0.0K
12:32 397.25 397.25 397.25 397.25 0.0K
12:33 397.25 397.25 397.25 397.25 0.0K
12:34 397.70 397.70 397.70 397.70 0.0K
12:36 397.70 397.70 397.40 397.60 0.0K
12:37 397.60 397.60 397.60 397.60 0.0K
12:38 397.90 397.90 397.90 397.90 0.0K
12:39 397.40 397.40 397.40 397.40 0.0K
12:40 397.35 397.80 397.35 397.80 0.0K
12:41 398.00 398.05 398.00 398.05 0.2K
12:42 397.80 397.80 397.80 397.80 0.0K
12:43 397.35 397.35 397.35 397.35 0.0K
12:44 397.40 397.60 397.35 397.60 0.0K
12:45 397.30 397.30 397.30 397.30 0.0K
12:46 397.30 397.55 397.30 397.55 0.5K
12:47 397.10 397.55 397.10 397.55 0.0K
12:48 397.00 397.40 397.00 397.40 0.0K
12:49 397.00 397.00 397.00 397.00 0.0K
12:50 397.00 397.75 397.00 397.75 0.2K
12:52 397.05 397.45 397.05 397.45 0.3K
12:53 397.45 397.45 397.40 397.40 0.0K
12:54 397.85 397.90 397.85 397.90 0.2K
12:55 397.80 397.80 397.80 397.80 0.0K
12:56 397.45 397.65 397.45 397.65 0.0K
12:57 397.40 398.00 397.40 398.00 0.1K
12:58 398.00 398.00 398.00 398.00 0.0K
13:00 397.95 398.00 397.40 397.40 4.9K
13:01 397.70 397.70 397.70 397.70 0.1K
13:03 397.95 397.95 397.75 397.90 0.3K
13:04 397.15 397.20 397.15 397.20 0.2K
13:05 397.20 397.20 397.20 397.20 0.0K
13:06 397.20 397.60 397.00 397.00 0.9K
13:07 396.95 396.95 396.95 396.95 0.0K
13:08 396.80 396.80 396.80 396.80 0.0K
13:09 396.95 396.95 396.80 396.80 0.1K
13:10 396.50 396.80 396.50 396.70 0.0K
13:11 396.50 396.95 396.50 396.95 0.1K
13:12 396.85 396.85 396.80 396.80 0.0K
13:13 396.85 396.85 396.45 396.80 0.0K
13:15 396.95 396.95 396.95 396.95 0.2K
13:16 396.80 396.80 396.45 396.80 0.1K
13:17 396.75 396.75 396.75 396.75 0.0K
13:18 396.60 396.95 396.60 396.95 0.0K
13:19 396.40 396.40 396.40 396.40 0.0K
13:20 396.85 396.85 396.60 396.60 0.5K
13:22 396.45 396.45 396.45 396.45 0.0K
13:23 396.45 396.45 396.45 396.45 0.0K
13:24 396.45 396.45 396.15 396.15 0.1K
13:25 396.15 396.15 395.65 395.65 0.7K
13:26 396.15 396.15 395.40 395.40 1.4K
13:27 395.10 396.00 395.10 396.00 1.9K
13:28 395.65 395.65 395.65 395.65 0.0K
13:29 395.30 395.70 395.05 395.70 0.3K
13:30 395.45 395.45 395.45 395.45 0.0K
13:31 395.35 395.95 395.25 395.95 0.0K
13:32 395.10 395.10 395.10 395.10 0.0K
13:33 395.10 395.30 395.10 395.30 0.0K
13:34 395.30 395.30 395.30 395.30 0.0K
13:35 395.05 395.70 395.00 395.40 0.3K
13:36 395.20 395.20 395.20 395.20 1.1K
13:37 395.20 395.20 395.20 395.20 0.0K
13:38 395.35 395.35 395.30 395.30 0.1K
13:39 395.30 395.30 395.30 395.30 0.0K
13:40 395.45 395.45 395.15 395.15 0.5K
13:41 395.20 395.20 395.20 395.20 0.0K
13:42 395.55 395.55 395.15 395.15 0.1K
13:43 395.10 395.10 395.05 395.05 0.0K
13:44 395.10 395.15 395.10 395.15 0.0K
13:45 395.15 395.15 394.95 395.05 0.2K
13:46 394.90 395.30 394.90 394.90 0.5K
13:47 394.90 395.25 394.90 394.95 0.4K
13:48 395.50 395.50 395.50 395.50 0.1K
13:49 395.35 395.40 395.35 395.40 0.1K
13:50 395.35 395.35 395.05 395.25 0.0K
13:52 395.40 395.40 395.05 395.05 0.1K
13:53 395.00 395.35 395.00 395.35 0.1K
13:54 395.05 395.35 395.00 395.15 0.7K
13:55 395.15 395.35 395.05 395.05 0.0K
13:56 395.50 395.50 395.50 395.50 0.0K
13:57 395.25 395.55 395.25 395.55 0.0K
13:58 395.70 395.70 395.65 395.65 0.0K
14:00 395.20 395.20 395.00 395.00 0.1K
14:01 395.25 395.25 395.25 395.25 0.0K
14:02 395.00 395.00 395.00 395.00 0.1K
14:03 395.65 395.65 395.40 395.40 0.0K
14:04 395.40 395.55 395.05 395.55 0.0K
14:05 395.15 395.15 395.15 395.15 0.0K
14:06 395.65 395.65 395.00 395.00 0.8K
14:07 394.85 395.10 394.85 395.00 0.3K
14:08 395.00 395.00 395.00 395.00 0.0K
14:10 395.00 395.00 395.00 395.00 0.1K
14:11 395.50 395.50 395.50 395.50 0.0K
14:12 395.30 395.60 395.30 395.60 0.0K
14:13 395.00 395.05 395.00 395.00 0.5K
14:14 395.50 395.50 395.00 395.05 0.3K
14:15 395.15 395.15 395.15 395.15 0.0K
14:16 395.50 395.50 395.05 395.10 0.2K
14:17 395.55 395.55 395.25 395.25 0.0K
14:18 395.65 395.65 395.25 395.25 0.0K
14:19 395.65 395.65 395.20 395.20 0.5K
14:20 395.30 395.30 395.10 395.10 0.1K
14:22 395.30 395.30 395.15 395.15 0.9K
14:23 395.40 395.40 395.35 395.35 0.2K
14:24 395.85 395.85 395.85 395.85 0.1K
14:25 395.70 395.70 395.70 395.70 0.0K
14:27 395.70 395.70 395.70 395.70 0.0K
14:34 395.40 395.40 395.10 395.10 0.0K
14:35 395.50 395.50 395.50 395.50 0.0K
14:36 395.40 395.40 395.40 395.40 0.0K
14:37 395.50 395.55 395.40 395.55 0.0K
14:38 395.25 395.35 395.25 395.35 0.1K
14:39 395.35 395.45 395.05 395.05 0.1K
14:40 395.35 395.35 395.35 395.35 0.0K
14:42 395.35 395.45 395.35 395.45 0.1K
14:43 394.75 395.35 394.75 395.35 4.0K
14:44 395.00 395.25 395.00 395.25 0.1K
14:45 395.35 395.45 395.00 395.45 0.2K
14:46 395.00 395.00 395.00 395.00 0.2K
14:47 395.40 395.50 395.40 395.50 3.0K
14:49 395.40 395.70 395.40 395.70 0.0K
14:50 395.45 395.45 395.45 395.45 0.0K
14:51 395.70 395.70 395.70 395.70 0.0K
14:53 395.70 395.70 395.70 395.70 0.0K
14:54 396.20 397.00 396.20 396.60 7.0K
14:55 396.45 396.45 396.45 396.45 0.0K
14:56 396.60 396.60 396.10 396.10 0.1K
14:57 396.45 396.45 396.15 396.15 0.1K
14:58 396.25 396.25 396.25 396.25 0.0K
15:00 396.30 396.30 396.25 396.25 0.0K
15:01 396.30 396.30 395.15 395.15 3.0K
15:02 395.95 395.95 395.95 395.95 0.0K
15:03 395.55 395.65 395.50 395.65 3.8K
15:04 396.15 396.15 396.15 396.15 0.0K
15:05 396.30 396.45 395.60 395.60 0.2K
15:06 395.60 396.05 395.60 396.05 0.1K
15:07 396.15 396.20 396.15 396.15 0.1K
15:08 396.15 396.15 395.65 395.65 0.2K
15:09 395.85 395.85 395.75 395.75 0.2K
15:10 395.60 395.75 395.50 395.75 0.9K
15:11 395.80 395.90 395.80 395.90 0.1K
15:12 395.90 395.90 395.85 395.90 0.1K
15:13 395.90 395.90 395.85 395.85 0.1K
15:14 395.90 395.90 395.65 395.65 0.1K
15:15 395.75 395.90 395.75 395.90 0.2K
15:16 395.80 395.95 395.65 395.90 0.1K
15:17 395.65 395.95 395.60 395.60 0.8K
15:18 395.45 395.45 395.45 395.45 0.3K
15:19 395.45 395.70 395.00 395.70 0.1K
15:20 395.75 395.75 395.00 395.10 0.5K
15:21 395.35 395.35 395.00 395.20 1.6K
15:22 395.20 395.20 395.20 395.20 0.9K
15:23 395.25 395.85 395.25 395.40 0.4K
15:24 395.05 395.35 395.05 395.35 0.3K
15:25 395.10 395.10 395.00 395.00 1.6K
15:26 395.05 395.05 395.05 395.05 0.2K
15:27 395.00 395.85 395.00 395.85 0.9K
15:28 395.85 395.85 395.85 395.85 0.1K
15:29 395.05 395.40 395.05 395.40 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available