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
09:07 395.20 395.20 395.20 395.20 0.4K
09:15 395.20 397.10 393.35 395.05 2.6K
09:16 394.15 395.00 392.10 392.80 2.9K
09:17 391.80 391.80 390.60 391.00 0.9K
09:18 390.25 391.00 389.40 390.60 1.7K
09:19 390.85 391.85 390.30 391.85 0.1K
09:20 391.15 391.15 390.45 390.85 1.3K
09:21 390.90 391.60 390.90 391.60 1.5K
09:22 391.65 392.80 391.65 392.80 0.7K
09:23 392.55 392.70 392.00 392.70 1.7K
09:24 392.90 393.25 392.70 393.25 0.3K
09:25 393.15 393.15 392.60 393.05 2.4K
09:26 392.55 393.05 392.55 393.05 0.4K
09:27 393.40 393.95 393.40 393.60 0.3K
09:28 394.10 394.10 392.35 392.35 2.5K
09:29 391.80 392.00 391.20 392.00 1.3K
09:30 391.25 391.85 391.25 391.25 0.2K
09:31 391.45 391.45 390.80 391.05 0.7K
09:32 391.60 392.25 391.60 392.25 0.2K
09:33 392.25 392.55 391.80 391.80 0.5K
09:34 391.95 391.95 391.85 391.85 0.4K
09:35 391.85 392.80 391.85 392.60 0.1K
09:36 393.20 395.75 393.20 395.55 0.9K
09:37 396.05 396.20 395.75 396.20 0.2K
09:38 396.15 397.65 396.15 397.65 0.9K
09:39 397.35 398.00 396.75 398.00 0.6K
09:40 397.80 398.70 397.70 398.25 1.7K
09:41 399.00 399.00 396.80 396.80 9.5K
09:42 396.85 397.50 396.45 396.80 1.1K
09:43 397.30 397.30 396.65 396.90 0.2K
09:44 396.60 396.90 396.45 396.55 0.2K
09:45 397.10 397.10 396.25 396.85 0.5K
09:46 396.75 397.30 396.75 397.10 0.3K
09:47 397.50 397.85 397.30 397.75 1.2K
09:48 397.70 397.90 397.05 397.90 1.3K
09:49 397.80 399.55 397.45 399.10 3.9K
09:50 399.50 399.50 397.90 398.30 2.0K
09:51 398.90 399.35 398.90 398.95 1.9K
09:52 399.00 399.00 398.95 399.00 0.6K
09:53 398.90 399.25 398.80 399.05 1.7K
09:54 398.90 398.90 398.70 398.85 0.7K
09:55 398.35 398.90 398.35 398.50 1.5K
09:56 398.55 398.85 398.50 398.50 0.2K
09:57 398.50 398.75 398.00 398.65 0.9K
09:58 398.60 398.75 398.05 398.75 0.3K
09:59 398.40 399.00 398.35 399.00 3.0K
10:00 399.00 399.00 398.60 398.60 0.5K
10:01 398.65 399.00 398.65 399.00 1.0K
10:02 398.60 398.90 398.60 398.90 0.2K
10:03 399.00 399.10 399.00 399.00 0.2K
10:04 399.25 399.25 399.00 399.00 0.7K
10:05 398.45 399.00 398.45 399.00 1.4K
10:06 398.95 399.00 398.70 399.00 0.8K
10:07 399.05 399.05 399.05 399.05 0.0K
10:08 399.05 399.05 398.95 398.95 1.8K
10:09 399.00 399.00 398.50 398.60 0.8K
10:10 399.00 399.00 398.65 398.65 0.3K
10:11 398.30 398.30 398.30 398.30 0.0K
10:12 397.70 398.40 397.70 398.40 1.0K
10:13 398.35 398.35 398.00 398.00 0.5K
10:14 398.40 398.75 398.40 398.70 0.8K
10:15 398.75 398.75 398.45 398.45 0.2K
10:16 399.00 399.00 398.35 398.50 0.2K
10:17 398.50 398.50 398.05 398.05 0.5K
10:18 398.05 398.10 397.75 397.75 0.1K
10:19 397.80 397.80 397.55 397.75 0.3K
10:20 397.80 397.80 397.55 397.55 0.0K
10:21 397.80 397.85 397.45 397.45 0.2K
10:22 397.50 397.50 397.00 397.30 2.3K
10:23 397.30 397.30 397.30 397.30 0.2K
10:24 397.50 397.80 397.50 397.80 0.1K
10:25 397.75 397.85 397.75 397.85 0.1K
10:26 397.85 397.85 397.45 397.80 1.0K
10:27 397.80 398.45 397.80 398.05 1.7K
10:28 398.20 398.45 398.00 398.30 0.2K
10:29 398.65 398.65 398.30 398.55 0.0K
10:30 398.30 398.55 398.30 398.35 0.1K
10:31 398.40 398.65 398.35 398.35 0.1K
10:32 398.25 398.60 398.25 398.55 0.2K
10:33 398.25 398.25 397.65 397.65 0.2K
10:34 398.00 398.00 397.60 397.85 0.0K
10:35 397.85 397.85 397.65 397.75 0.3K
10:36 397.80 397.95 397.60 397.65 0.2K
10:37 397.60 397.95 397.60 397.95 0.1K
10:38 397.50 397.80 397.50 397.80 0.0K
10:40 398.00 398.00 398.00 398.00 0.1K
10:41 397.65 398.00 397.65 397.95 0.1K
10:42 397.65 397.95 397.65 397.95 0.0K
10:43 397.65 397.90 397.65 397.90 0.0K
10:44 397.60 398.45 397.60 398.20 0.4K
10:45 398.05 398.05 397.35 397.35 0.2K
10:46 397.85 397.90 397.60 397.85 0.1K
10:47 397.75 397.75 397.20 397.60 0.2K
10:48 397.60 397.95 397.60 397.95 0.0K
10:49 397.65 398.00 397.65 398.00 0.3K
10:50 397.75 398.15 397.75 398.15 0.3K
10:51 398.05 398.05 397.75 397.75 0.1K
10:52 399.20 399.20 398.80 399.00 14.4K
10:53 397.95 397.95 397.10 397.45 3.3K
10:54 397.20 397.20 396.85 397.00 1.3K
10:55 396.75 397.10 396.75 397.10 0.1K
10:56 397.15 397.15 396.15 396.40 1.8K
10:57 396.20 396.20 396.05 396.05 0.1K
10:58 396.05 396.30 395.85 395.85 0.6K
10:59 395.75 395.75 395.75 395.75 0.2K
11:00 395.60 395.60 395.00 395.00 1.0K
11:01 395.60 395.90 395.60 395.70 1.3K
11:02 395.70 395.70 395.60 395.60 0.2K
11:03 395.65 396.15 395.65 396.15 0.4K
11:04 395.75 395.75 395.55 395.65 0.1K
11:05 395.70 395.70 395.65 395.65 0.1K
11:06 395.60 395.60 395.60 395.60 0.1K
11:07 395.60 395.60 395.60 395.60 0.0K
11:08 395.65 395.80 395.65 395.80 0.1K
11:09 395.75 395.80 395.75 395.75 0.1K
11:10 396.15 397.00 395.80 396.95 2.2K
11:11 396.80 396.80 396.80 396.80 0.0K
11:12 396.85 396.85 396.85 396.85 0.1K
11:13 396.85 396.85 396.85 396.85 0.0K
11:14 396.65 396.85 396.65 396.85 0.0K
11:15 396.85 396.85 396.85 396.85 0.0K
11:17 396.95 396.95 396.85 396.85 0.0K
11:18 396.95 396.95 396.85 396.85 0.3K
11:19 396.80 396.80 396.75 396.75 0.1K
11:20 396.75 396.75 396.75 396.75 0.0K
11:21 396.75 396.75 396.40 396.40 0.6K
11:22 396.20 396.50 396.20 396.50 0.2K
11:23 396.25 396.40 396.25 396.25 0.6K
11:24 396.30 396.30 396.30 396.30 0.0K
11:25 396.25 396.25 396.25 396.25 0.0K
11:26 396.40 396.75 396.40 396.75 0.6K
11:27 396.75 396.75 396.75 396.75 0.0K
11:28 396.60 396.60 396.60 396.60 0.0K
11:30 396.00 396.45 396.00 396.45 0.7K
11:31 396.25 396.55 396.25 396.30 0.1K
11:32 396.15 396.55 396.15 396.55 0.3K
11:33 396.55 397.35 396.55 396.70 1.3K
11:34 396.15 397.50 396.15 397.05 10.4K
11:35 397.05 397.35 396.95 397.00 1.3K
11:37 397.00 397.00 397.00 397.00 0.0K
11:38 397.20 397.85 397.20 397.85 0.5K
11:39 397.60 398.20 397.60 398.20 0.1K
11:40 398.15 398.30 398.00 398.05 0.1K
11:41 398.10 398.10 398.10 398.10 0.1K
11:43 398.40 398.40 398.40 398.40 0.0K
11:44 398.15 398.75 398.15 398.45 0.2K
11:45 398.45 399.05 398.35 398.95 3.6K
11:46 399.10 399.10 398.90 398.90 0.1K
11:47 399.00 399.00 399.00 399.00 0.1K
11:48 399.10 399.10 399.00 399.00 0.2K
11:49 399.00 399.10 398.95 398.95 0.6K
11:50 398.85 399.00 398.85 399.00 0.1K
11:51 398.95 398.95 398.95 398.95 0.1K
11:52 398.95 398.95 398.95 398.95 0.1K
11:54 399.00 399.00 398.90 399.00 0.5K
11:55 399.00 399.00 399.00 399.00 0.0K
11:56 399.00 399.00 398.85 398.85 0.2K
11:57 398.95 399.05 398.95 399.00 0.0K
11:58 399.00 399.00 398.50 398.50 0.4K
11:59 398.80 399.00 398.80 399.00 0.4K
12:00 399.00 399.00 399.00 399.00 0.1K
12:01 398.80 398.80 398.50 398.50 0.3K
12:02 398.75 398.75 398.50 398.50 0.1K
12:03 398.60 398.60 398.60 398.60 0.1K
12:05 398.60 398.60 397.50 397.95 3.3K
12:06 397.65 397.90 397.65 397.85 0.7K
12:07 397.80 397.80 397.80 397.80 0.1K
12:08 397.60 397.60 397.10 397.10 0.5K
12:09 397.80 398.25 397.80 398.15 0.4K
12:10 398.20 398.25 398.20 398.25 0.0K
12:11 398.25 398.30 398.25 398.30 0.1K
12:12 398.10 398.25 398.10 398.25 0.9K
12:13 398.30 398.35 398.15 398.35 0.7K
12:14 398.80 398.80 398.30 398.30 0.8K
12:15 398.20 398.20 398.20 398.20 0.0K
12:16 398.60 398.60 398.30 398.40 0.9K
12:17 398.40 398.60 398.40 398.60 0.4K
12:18 398.65 398.65 398.65 398.65 0.0K
12:19 398.65 398.65 398.65 398.65 0.0K
12:20 398.50 398.50 398.50 398.50 0.6K
12:21 398.70 398.95 398.70 398.95 0.5K
12:22 399.00 399.00 398.85 399.00 1.0K
12:23 398.85 399.10 398.85 399.00 3.0K
12:24 399.00 399.10 399.00 399.00 0.2K
12:25 398.95 399.00 398.95 399.00 0.1K
12:26 398.75 399.10 398.75 399.10 0.2K
12:27 399.05 399.05 399.05 399.05 0.1K
12:28 398.95 399.05 398.95 399.05 0.1K
12:30 398.80 398.80 398.80 398.80 0.1K
12:31 398.75 398.75 398.75 398.75 0.3K
12:32 398.90 398.90 398.85 398.85 0.0K
12:33 398.60 398.80 398.40 398.70 0.1K
12:34 398.80 398.80 398.50 398.80 0.1K
12:35 398.45 398.80 398.45 398.80 0.1K
12:36 398.85 399.00 398.85 399.00 0.0K
12:37 398.85 398.85 398.85 398.85 0.5K
12:38 399.10 399.10 398.65 398.65 0.2K
12:39 398.65 399.10 398.65 399.10 0.1K
12:40 398.65 398.65 398.65 398.65 0.0K
12:41 399.05 399.05 399.00 399.05 0.1K
12:42 398.75 399.05 398.75 398.95 0.1K
12:43 398.95 398.95 398.95 398.95 0.0K
12:44 398.95 398.95 398.75 398.75 0.1K
12:45 398.95 399.05 398.95 399.05 0.2K
12:46 399.05 399.05 399.00 399.00 0.2K
12:47 398.80 398.80 398.80 398.80 0.0K
12:48 399.00 399.00 399.00 399.00 0.2K
12:49 399.00 399.00 398.80 399.00 0.1K
12:50 399.05 399.10 399.00 399.10 0.4K
12:51 399.00 399.00 398.75 398.75 0.1K
12:53 399.00 399.25 399.00 399.20 2.0K
12:55 399.10 399.10 399.10 399.10 0.2K
12:56 398.45 399.05 398.40 399.05 1.9K
12:57 399.00 399.00 399.00 399.00 0.1K
12:58 399.00 399.00 398.75 398.75 0.2K
12:59 398.80 398.80 398.80 398.80 0.2K
13:00 398.65 398.65 398.65 398.65 0.0K
13:01 398.70 398.70 398.50 398.50 0.5K
13:02 398.25 398.90 398.25 398.90 0.3K
13:03 398.90 399.00 398.85 399.00 0.4K
13:04 399.00 399.15 398.75 399.15 0.6K
13:05 398.75 399.00 398.50 399.00 0.1K
13:06 399.00 399.00 399.00 399.00 0.1K
13:07 399.00 399.00 399.00 399.00 0.7K
13:08 399.00 399.00 399.00 399.00 0.0K
13:09 398.85 398.85 398.85 398.85 0.0K
13:10 398.85 398.85 398.85 398.85 0.0K
13:11 398.40 398.45 398.40 398.45 0.1K
13:12 398.90 398.90 398.20 398.80 0.2K
13:14 398.55 398.75 398.55 398.75 0.1K
13:15 398.75 398.85 398.00 398.00 1.5K
13:16 397.95 398.50 397.95 398.15 0.9K
13:17 398.10 398.10 397.60 397.80 1.6K
13:18 397.70 397.70 397.70 397.70 0.0K
13:19 397.65 397.75 397.60 397.75 0.2K
13:20 397.75 397.75 397.35 397.35 0.1K
13:21 397.35 397.35 397.10 397.15 0.1K
13:22 397.40 397.40 397.15 397.15 0.1K
13:24 397.20 397.40 397.15 397.30 0.2K
13:25 397.35 397.35 397.15 397.30 0.1K
13:26 397.20 397.35 397.20 397.35 0.1K
13:27 397.25 397.25 396.60 396.85 0.5K
13:28 396.85 396.85 396.80 396.80 1.1K
13:29 397.25 397.25 397.25 397.25 0.0K
13:30 397.00 397.00 396.80 396.80 0.2K
13:31 396.85 396.85 396.85 396.85 0.1K
13:32 396.75 396.75 396.75 396.75 0.0K
13:33 396.75 396.80 396.75 396.80 0.1K
13:34 396.60 396.75 396.60 396.75 0.4K
13:35 396.70 396.95 396.70 396.95 0.4K
13:36 397.15 397.35 397.15 397.35 0.1K
13:37 397.30 397.30 396.80 397.00 0.5K
13:39 397.00 397.00 397.00 397.00 0.0K
13:40 397.00 397.20 397.00 397.20 0.0K
13:43 397.15 397.15 397.00 397.00 0.2K
13:44 396.85 396.85 396.85 396.85 0.0K
13:46 397.00 397.35 397.00 397.35 0.5K
13:47 397.15 397.30 397.15 397.20 0.1K
13:48 397.25 397.30 397.25 397.30 0.0K
13:49 397.45 397.45 397.30 397.45 0.1K
13:50 397.70 397.70 397.35 397.45 0.3K
13:51 397.40 397.50 397.40 397.45 0.1K
13:52 397.45 397.45 397.45 397.45 0.0K
13:53 397.45 397.45 397.45 397.45 0.0K
13:54 397.25 397.25 397.25 397.25 0.1K
13:55 397.50 397.50 397.50 397.50 0.0K
13:56 397.30 397.50 396.95 397.00 0.7K
13:57 397.00 397.00 397.00 397.00 0.0K
13:58 397.35 397.40 397.35 397.35 0.1K
13:59 397.35 397.35 397.35 397.35 0.1K
14:00 397.20 397.20 397.15 397.15 0.0K
14:01 397.00 397.00 397.00 397.00 0.1K
14:02 396.95 397.55 396.95 397.55 0.1K
14:03 397.65 397.75 397.40 397.50 0.1K
14:04 397.50 397.70 397.50 397.70 0.0K
14:05 397.00 397.35 397.00 397.35 0.2K
14:06 397.35 397.35 397.35 397.35 0.0K
14:07 397.35 397.70 397.35 397.65 0.1K
14:08 397.60 397.60 397.55 397.55 0.0K
14:10 397.60 397.60 397.60 397.60 0.0K
14:11 397.35 397.55 397.35 397.55 0.0K
14:13 397.40 397.40 397.40 397.40 0.2K
14:14 397.55 397.65 397.35 397.35 0.2K
14:15 397.35 397.35 397.35 397.35 0.0K
14:16 397.65 397.65 397.65 397.65 0.0K
14:17 397.35 397.40 397.35 397.35 0.1K
14:18 397.60 397.65 397.25 397.65 0.2K
14:19 397.65 397.65 397.30 397.35 0.4K
14:20 397.35 397.35 397.30 397.30 0.0K
14:21 397.25 397.25 397.25 397.25 0.0K
14:22 397.20 397.40 397.00 397.20 0.3K
14:23 396.90 397.10 396.70 396.85 0.4K
14:24 396.85 396.95 396.85 396.95 0.0K
14:25 396.85 396.90 396.85 396.90 0.0K
14:26 396.65 396.90 396.60 396.60 0.3K
14:27 396.60 396.80 396.60 396.80 0.0K
14:28 396.45 397.25 396.45 397.25 0.5K
14:29 397.30 397.30 397.00 397.25 0.2K
14:30 397.20 397.50 397.20 397.50 0.1K
14:31 397.15 397.45 397.15 397.25 0.2K
14:32 397.30 397.55 397.10 397.10 0.3K
14:33 397.00 397.35 396.85 396.85 0.1K
14:34 397.00 397.00 396.95 396.95 0.5K
14:35 397.05 397.60 397.05 397.05 3.0K
14:36 397.30 397.35 397.30 397.35 0.1K
14:37 397.35 397.35 397.05 397.05 0.0K
14:38 397.10 397.35 397.10 397.35 0.1K
14:39 397.35 397.35 397.35 397.35 0.0K
14:40 397.35 397.45 397.35 397.45 0.0K
14:41 396.75 397.40 396.75 397.40 0.2K
14:42 397.40 397.40 397.40 397.40 0.0K
14:43 397.75 397.80 397.70 397.75 0.2K
14:44 397.70 398.15 397.40 398.05 1.9K
14:45 397.90 397.90 397.60 397.60 0.0K
14:46 397.60 397.95 397.60 397.85 0.0K
14:47 397.60 398.10 397.60 398.10 0.1K
14:48 398.05 398.05 397.70 397.70 0.0K
14:49 397.45 397.75 397.45 397.75 0.0K
14:50 397.75 397.75 397.10 397.10 0.2K
14:51 397.40 397.55 397.40 397.55 0.0K
14:52 397.50 397.55 397.50 397.55 0.0K
14:53 397.50 397.75 397.40 397.70 0.1K
14:54 397.65 397.65 397.55 397.55 0.0K
14:55 397.55 397.55 397.55 397.55 0.0K
14:56 397.55 398.00 397.55 397.85 0.6K
14:57 397.85 397.85 397.55 397.85 0.2K
14:58 397.85 397.85 397.60 397.60 0.1K
14:59 397.95 398.00 397.95 398.00 1.0K
15:00 397.60 397.95 397.60 397.95 0.4K
15:01 397.95 398.10 397.95 398.10 0.1K
15:02 398.00 398.20 397.85 397.90 0.1K
15:03 397.75 398.20 397.70 398.00 0.1K
15:04 398.20 398.20 397.95 398.00 0.1K
15:05 398.00 398.20 397.95 397.95 0.9K
15:06 397.25 397.95 397.25 397.95 0.4K
15:07 397.55 397.80 397.50 397.60 0.2K
15:08 397.60 397.70 397.60 397.60 0.2K
15:09 397.70 397.90 397.65 397.90 0.2K
15:10 397.75 397.75 397.70 397.75 0.1K
15:11 397.75 397.85 397.75 397.85 0.0K
15:12 398.00 398.00 397.65 398.00 1.0K
15:13 398.35 398.35 398.35 398.35 0.2K
15:14 398.15 398.45 398.15 398.45 0.5K
15:15 398.40 398.40 398.15 398.35 0.3K
15:16 398.35 398.35 398.00 398.00 1.1K
15:17 398.05 398.15 398.00 398.15 0.3K
15:18 398.15 398.55 397.90 398.20 2.2K
15:19 398.10 398.10 397.95 397.95 0.3K
15:20 397.95 397.95 397.60 397.65 0.5K
15:21 397.65 397.65 397.65 397.65 0.1K
15:22 397.65 397.70 396.90 396.90 3.3K
15:23 396.95 396.95 396.35 396.65 0.5K
15:24 396.60 396.60 396.05 396.50 1.2K
15:25 396.65 396.80 396.25 396.80 3.3K
15:26 396.75 396.75 396.65 396.65 0.1K
15:27 396.65 397.00 396.10 396.10 3.1K
15:28 396.10 396.60 396.10 396.30 0.3K
15:29 396.50 397.20 396.00 397.20 4.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available