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
09:07 358.65 358.65 358.65 358.65 0.2K
09:15 358.30 359.90 358.30 359.75 0.6K
09:16 358.80 358.80 356.00 356.00 1.6K
09:17 356.00 358.00 356.00 358.00 0.4K
09:18 357.40 357.70 357.05 357.50 0.3K
09:19 358.55 358.90 358.55 358.90 0.1K
09:20 359.00 359.15 358.90 359.15 0.2K
09:22 358.85 359.25 358.85 359.25 0.0K
09:24 359.25 359.25 359.15 359.15 0.1K
09:25 359.55 359.55 359.55 359.55 0.2K
09:26 358.60 358.60 358.00 358.00 0.3K
09:27 358.15 358.45 358.15 358.45 0.0K
09:28 358.50 358.50 358.50 358.50 0.1K
09:29 358.50 358.55 358.50 358.55 0.0K
09:30 358.40 358.50 358.40 358.50 0.3K
09:31 358.55 358.75 358.55 358.75 0.2K
09:32 358.75 358.75 357.95 357.95 0.2K
09:33 357.30 358.65 357.30 358.60 7.1K
09:34 358.90 358.90 358.40 358.40 0.7K
09:35 357.65 357.65 356.80 356.80 1.4K
09:36 357.75 358.35 357.75 358.35 0.5K
09:37 358.35 358.35 357.55 358.10 0.1K
09:38 357.80 358.10 357.80 358.10 0.0K
09:39 358.10 358.10 358.10 358.10 0.0K
09:40 358.10 358.10 358.10 358.10 0.0K
09:41 358.10 358.20 358.10 358.20 0.1K
09:42 358.20 358.30 358.20 358.30 0.0K
09:43 358.30 358.30 358.20 358.30 0.2K
09:44 358.30 358.95 358.30 358.95 0.5K
09:45 358.65 358.65 358.65 358.65 0.0K
09:47 358.35 358.45 358.35 358.45 0.0K
09:48 358.45 358.45 358.45 358.45 0.0K
09:49 358.40 358.45 358.40 358.40 0.0K
09:50 358.35 358.40 358.35 358.40 0.0K
09:51 358.75 358.75 358.35 358.35 0.1K
09:52 358.40 358.40 358.35 358.35 0.0K
09:53 358.35 358.35 358.30 358.30 0.1K
09:54 357.95 358.35 357.95 358.35 0.0K
09:57 358.35 358.35 358.20 358.20 0.0K
09:58 358.10 358.25 358.10 358.25 0.3K
09:59 358.55 358.55 358.55 358.55 0.1K
10:00 358.20 358.20 358.20 358.20 0.0K
10:01 358.55 358.55 358.55 358.55 0.0K
10:03 358.55 358.55 358.55 358.55 0.0K
10:04 358.05 358.05 358.05 358.05 0.1K
10:05 358.15 358.15 358.00 358.10 0.0K
10:06 358.10 358.20 358.10 358.20 0.0K
10:07 358.25 358.30 358.25 358.30 0.1K
10:08 358.30 358.35 358.30 358.30 0.0K
10:09 358.00 358.30 358.00 358.25 0.1K
10:10 357.80 358.15 357.80 358.15 0.9K
10:11 358.20 358.50 358.20 358.40 0.1K
10:13 358.40 358.50 358.30 358.50 1.0K
10:14 358.15 358.70 358.15 358.55 0.1K
10:15 358.55 358.55 358.55 358.55 0.0K
10:16 358.55 358.55 358.45 358.45 0.0K
10:17 358.45 358.45 358.45 358.45 0.0K
10:19 358.60 358.70 358.45 358.70 0.2K
10:20 358.45 358.45 358.45 358.45 0.4K
10:21 358.50 358.50 358.50 358.50 0.0K
10:22 358.50 358.55 358.50 358.55 0.1K
10:24 358.70 358.70 358.70 358.70 0.8K
10:25 358.70 358.70 358.70 358.70 0.0K
10:26 358.50 358.65 358.50 358.65 0.0K
10:27 358.60 358.65 358.45 358.65 0.6K
10:28 357.90 357.95 357.90 357.95 0.7K
10:29 357.95 357.95 357.95 357.95 0.0K
10:30 357.90 357.90 357.90 357.90 0.1K
10:32 357.90 357.90 357.85 357.85 0.1K
10:34 357.85 357.85 357.85 357.85 0.0K
10:35 357.85 357.85 357.85 357.85 0.0K
10:36 357.80 357.80 357.80 357.80 0.0K
10:38 357.70 357.70 357.70 357.70 0.1K
10:39 357.70 357.70 357.70 357.70 0.0K
10:40 357.35 357.35 357.00 357.00 2.6K
10:41 357.00 357.00 357.00 357.00 0.0K
10:42 357.00 357.00 356.50 356.90 0.7K
10:43 356.90 356.90 356.90 356.90 0.0K
10:44 356.90 356.90 356.90 356.90 0.0K
10:45 356.90 356.90 356.90 356.90 0.0K
10:46 356.90 356.90 356.90 356.90 0.0K
10:47 356.50 356.50 356.50 356.50 0.2K
10:48 356.50 356.50 356.50 356.50 0.0K
10:49 356.55 356.55 356.45 356.45 0.3K
10:50 356.45 356.45 356.35 356.35 0.1K
10:52 356.30 356.30 356.30 356.30 0.1K
10:53 356.45 356.45 356.45 356.45 0.0K
10:54 356.70 356.80 356.70 356.80 0.0K
10:55 356.75 356.75 356.75 356.75 0.1K
10:57 356.45 356.45 356.45 356.45 0.2K
10:58 356.45 356.45 356.45 356.45 0.0K
10:59 356.45 356.45 356.45 356.45 0.0K
11:00 356.50 356.50 356.50 356.50 0.0K
11:01 356.50 356.50 356.50 356.50 0.0K
11:02 356.50 356.50 356.50 356.50 0.3K
11:03 356.60 356.60 356.60 356.60 0.0K
11:04 356.40 356.40 356.40 356.40 0.0K
11:05 356.15 356.15 356.15 356.15 0.0K
11:06 355.85 356.40 355.85 356.40 0.7K
11:07 356.35 356.35 356.30 356.30 0.2K
11:08 356.35 356.40 355.90 356.35 0.1K
11:09 356.40 356.40 356.40 356.40 0.1K
11:10 356.00 356.00 356.00 356.00 0.0K
11:11 356.00 356.00 356.00 356.00 0.0K
11:12 356.00 356.00 356.00 356.00 0.0K
11:13 356.05 356.05 355.70 355.70 0.2K
11:14 356.05 356.10 356.05 356.10 0.0K
11:15 356.05 356.05 355.80 355.80 0.0K
11:16 356.10 356.10 356.10 356.10 0.0K
11:17 356.10 356.10 356.10 356.10 0.0K
11:18 356.10 356.20 356.10 356.20 0.0K
11:20 355.85 355.85 355.85 355.85 0.0K
11:21 355.95 355.95 355.95 355.95 0.0K
11:23 355.75 356.40 355.75 356.40 0.3K
11:24 356.45 356.45 356.45 356.45 0.0K
11:25 356.40 356.40 356.35 356.40 0.1K
11:28 356.00 356.40 356.00 356.40 0.0K
11:30 356.40 356.45 356.40 356.45 0.0K
11:32 356.45 356.50 356.45 356.50 0.1K
11:34 356.50 356.50 356.50 356.50 0.0K
11:35 356.50 356.50 356.50 356.50 0.0K
11:36 356.50 356.50 356.50 356.50 0.0K
11:37 356.50 356.50 356.20 356.50 0.1K
11:38 356.15 356.50 356.15 356.50 0.0K
11:39 356.00 356.45 356.00 356.45 0.0K
11:40 356.45 356.45 356.45 356.45 0.0K
11:41 356.40 356.50 356.40 356.50 0.0K
11:42 356.50 356.50 356.50 356.50 0.0K
11:43 356.15 357.00 356.15 357.00 1.6K
11:44 357.00 357.00 356.60 356.60 1.1K
11:45 356.65 356.65 356.20 356.65 0.5K
11:47 356.45 356.50 356.45 356.50 0.6K
11:48 356.45 356.45 356.45 356.45 0.0K
11:49 356.45 356.55 356.45 356.55 0.0K
11:50 356.55 356.55 356.25 356.40 0.1K
11:51 356.40 356.40 356.40 356.40 0.0K
11:52 356.45 356.45 355.95 355.95 4.3K
11:53 355.95 355.95 355.95 355.95 0.8K
11:54 355.95 356.00 355.95 355.95 0.3K
11:55 355.90 355.90 355.90 355.90 0.0K
11:56 355.95 355.95 355.55 355.75 1.4K
11:57 355.75 355.75 355.70 355.75 0.1K
11:58 355.75 355.90 355.55 355.80 0.7K
11:59 355.60 355.75 355.60 355.75 1.1K
12:00 355.90 355.95 355.90 355.95 0.1K
12:01 356.00 356.00 355.90 355.90 0.1K
12:02 355.90 355.90 355.75 355.75 0.0K
12:03 355.90 355.90 355.90 355.90 0.0K
12:04 355.90 355.90 355.90 355.90 0.0K
12:05 355.90 355.90 355.90 355.90 0.0K
12:06 355.90 355.90 355.55 355.90 0.7K
12:07 355.90 355.90 355.70 355.90 0.1K
12:08 355.90 355.90 355.55 355.90 0.3K
12:09 355.40 355.90 355.40 355.90 0.7K
12:10 355.85 356.00 355.85 355.95 0.1K
12:11 355.95 356.00 355.95 356.00 0.0K
12:12 355.30 355.90 355.30 355.90 0.4K
12:13 355.90 355.95 355.55 355.95 0.2K
12:14 355.95 355.95 355.95 355.95 0.0K
12:15 355.95 355.95 355.95 355.95 0.1K
12:16 355.95 355.95 355.95 355.95 0.0K
12:17 355.95 355.95 355.95 355.95 0.1K
12:18 355.70 355.95 355.70 355.95 1.1K
12:19 355.85 355.85 355.85 355.85 0.0K
12:20 355.80 355.90 355.80 355.90 0.4K
12:21 355.90 355.90 355.90 355.90 0.0K
12:23 355.80 355.90 355.80 355.90 0.0K
12:24 355.90 355.90 355.90 355.90 0.0K
12:25 355.90 355.95 355.90 355.95 0.1K
12:26 355.60 355.95 355.60 355.95 0.0K
12:27 355.95 355.95 355.95 355.95 0.0K
12:28 356.00 356.00 355.85 356.00 0.3K
12:29 356.00 356.00 355.50 355.90 0.2K
12:30 355.90 355.90 355.90 355.90 0.0K
12:33 356.00 356.00 355.95 355.95 1.4K
12:34 356.00 356.00 355.95 355.95 0.6K
12:36 355.55 355.95 355.55 355.95 0.0K
12:37 355.95 355.95 355.50 355.85 0.1K
12:38 355.55 355.85 355.55 355.85 0.1K
12:39 355.85 356.00 355.85 356.00 0.2K
12:40 355.65 356.00 355.65 355.90 0.2K
12:41 355.90 355.90 355.90 355.90 0.0K
12:42 355.95 356.00 355.95 356.00 0.0K
12:43 355.55 355.95 355.55 355.95 0.1K
12:45 355.70 355.95 355.70 355.95 0.0K
12:48 355.95 356.00 355.95 355.95 0.1K
12:50 355.70 356.00 355.70 356.00 0.0K
12:51 355.70 356.00 355.70 356.00 0.0K
12:52 356.00 356.00 356.00 356.00 0.2K
12:53 356.00 356.00 356.00 356.00 0.2K
12:54 356.00 356.00 356.00 356.00 0.6K
12:55 356.00 356.00 356.00 356.00 7.8K
12:56 356.00 356.00 356.00 356.00 7.1K
12:57 356.00 356.00 356.00 356.00 0.2K
12:58 356.00 356.00 356.00 356.00 0.1K
13:00 356.00 356.00 356.00 356.00 0.3K
13:01 355.90 356.00 355.90 356.00 1.1K
13:02 356.00 356.00 356.00 356.00 0.1K
13:05 356.00 356.00 355.95 356.00 2.0K
13:06 356.00 356.00 355.95 355.95 0.0K
13:07 356.00 356.00 356.00 356.00 0.3K
13:09 356.00 356.00 355.75 356.00 0.0K
13:10 356.00 356.00 356.00 356.00 0.1K
13:11 356.00 356.00 355.95 355.95 0.0K
13:12 356.00 356.00 356.00 356.00 0.0K
13:16 355.90 355.90 355.90 355.90 0.0K
13:17 355.90 355.90 355.90 355.90 0.0K
13:18 355.55 355.90 355.55 355.90 0.3K
13:19 355.90 356.00 355.90 356.00 0.1K
13:21 356.00 356.00 356.00 356.00 0.3K
13:22 356.00 356.00 356.00 356.00 0.0K
13:23 356.00 356.00 356.00 356.00 0.0K
13:24 356.00 356.00 355.50 355.90 0.4K
13:25 355.90 355.95 355.90 355.95 0.0K
13:26 356.00 356.00 356.00 356.00 0.0K
13:27 356.00 356.00 355.85 355.95 0.1K
13:28 355.85 355.95 355.85 355.95 0.0K
13:29 355.55 355.90 355.55 355.80 3.9K
13:30 355.80 355.90 355.80 355.90 0.0K
13:31 355.90 355.90 355.85 355.90 0.0K
13:32 355.85 355.85 355.85 355.85 0.0K
13:33 355.85 355.95 355.85 355.90 0.0K
13:34 355.55 355.90 355.55 355.85 0.0K
13:35 355.85 355.85 355.85 355.85 0.0K
13:36 355.80 355.85 355.80 355.85 0.1K
13:37 355.85 355.90 355.85 355.90 0.0K
13:38 355.90 355.90 355.90 355.90 0.1K
13:39 355.95 355.95 355.90 355.90 0.0K
13:40 355.85 355.85 355.85 355.85 0.0K
13:41 355.85 355.90 355.85 355.90 0.1K
13:42 355.90 356.00 355.90 356.00 0.9K
13:44 355.85 356.00 355.85 356.00 0.6K
13:45 356.00 356.00 355.50 355.80 0.5K
13:46 355.90 355.95 355.90 355.95 0.3K
13:48 355.95 355.95 355.95 355.95 0.0K
13:49 355.95 355.95 355.95 355.95 0.0K
13:50 355.95 355.95 355.95 355.95 0.0K
13:51 355.95 355.95 355.95 355.95 0.1K
13:52 356.00 356.00 356.00 356.00 0.0K
13:53 356.00 356.00 355.55 356.00 0.1K
13:54 356.00 356.00 356.00 356.00 0.0K
13:55 356.00 356.00 356.00 356.00 0.0K
13:56 356.00 356.00 356.00 356.00 0.0K
13:57 356.00 356.00 356.00 356.00 0.2K
14:00 356.00 356.00 356.00 356.00 0.0K
14:02 356.00 356.00 356.00 356.00 0.3K
14:05 356.00 356.00 356.00 356.00 0.3K
14:06 356.00 356.00 356.00 356.00 0.0K
14:08 355.70 356.00 355.70 356.00 0.0K
14:10 355.95 358.00 355.95 357.50 12.4K
14:11 357.55 357.55 357.55 357.55 0.0K
14:12 357.55 357.75 357.05 357.75 0.7K
14:14 357.00 357.55 357.00 357.55 0.2K
14:15 357.55 357.65 357.55 357.65 0.1K
14:16 357.70 358.00 357.70 358.00 1.1K
14:17 358.00 358.00 358.00 358.00 0.0K
14:18 357.85 358.00 357.30 357.30 0.8K
14:19 357.75 358.00 357.75 358.00 0.2K
14:20 358.00 358.00 358.00 358.00 0.0K
14:22 358.00 358.00 358.00 358.00 0.7K
14:23 358.00 358.00 357.65 358.00 0.2K
14:24 358.00 358.00 358.00 358.00 0.0K
14:25 358.00 358.00 358.00 358.00 0.0K
14:28 358.00 358.00 358.00 358.00 4.5K
14:29 358.00 358.00 358.00 358.00 0.2K
14:30 357.80 357.80 357.10 357.20 0.8K
14:31 357.00 357.00 356.35 356.35 5.0K
14:32 356.60 356.60 355.75 355.85 0.2K
14:33 355.55 355.85 355.35 355.85 0.6K
14:34 355.50 356.15 355.40 356.15 1.9K
14:35 356.00 356.00 355.50 355.50 0.4K
14:36 355.30 355.60 355.15 355.55 0.1K
14:37 354.95 355.25 354.95 354.95 0.9K
14:38 354.85 354.85 354.55 354.80 0.2K
14:39 354.55 354.85 354.45 354.85 0.1K
14:40 354.65 355.00 354.65 355.00 0.1K
14:41 354.75 355.20 354.75 355.20 0.3K
14:42 354.95 355.20 354.75 355.10 1.1K
14:43 355.10 355.20 354.90 355.20 0.1K
14:44 355.25 355.25 355.00 355.15 0.2K
14:45 355.00 355.10 354.90 355.10 0.3K
14:46 355.00 355.40 355.00 355.20 2.0K
14:47 355.45 356.45 355.40 355.55 4.5K
14:48 355.55 357.90 355.55 357.90 0.7K
14:49 357.50 357.50 357.50 357.50 3.1K
14:51 357.50 357.50 357.50 357.50 0.2K
14:52 356.60 357.10 356.40 356.40 5.9K
14:53 356.75 356.75 356.75 356.75 0.0K
14:54 356.80 357.50 356.80 357.50 0.1K
14:55 357.30 357.80 356.85 357.80 0.6K
14:56 357.65 357.75 357.65 357.75 0.2K
14:57 357.75 358.55 357.75 358.55 0.1K
14:58 358.55 358.55 358.50 358.50 0.1K
14:59 358.50 358.85 358.50 358.85 0.2K
15:00 358.60 358.60 358.35 358.60 1.1K
15:01 358.20 359.00 358.05 359.00 1.0K
15:02 358.95 358.95 358.95 358.95 0.0K
15:03 358.90 359.05 358.90 359.00 0.3K
15:04 358.90 358.90 358.90 358.90 0.0K
15:05 358.65 359.00 358.65 359.00 0.1K
15:06 358.90 359.15 358.90 359.15 0.0K
15:07 359.00 359.00 359.00 359.00 0.0K
15:08 358.90 358.90 358.90 358.90 0.2K
15:09 359.25 359.50 359.00 359.50 0.2K
15:10 358.70 358.85 358.50 358.75 0.6K
15:11 358.75 358.75 358.75 358.75 0.2K
15:12 358.90 358.90 358.90 358.90 0.2K
15:13 358.40 358.90 358.40 358.50 0.3K
15:14 358.50 358.90 358.50 358.90 0.8K
15:15 359.00 359.00 358.90 359.00 0.1K
15:16 359.00 359.00 358.60 358.90 0.8K
15:17 358.95 359.00 358.80 359.00 0.1K
15:18 358.95 359.05 358.80 358.95 0.1K
15:19 358.80 359.10 358.10 359.10 0.9K
15:20 359.20 359.20 358.65 358.85 2.0K
15:21 359.10 359.10 358.65 359.00 0.5K
15:22 359.00 359.10 359.00 359.10 0.6K
15:23 358.70 359.10 358.30 358.55 0.1K
15:24 358.55 359.15 358.55 359.00 0.4K
15:25 358.95 359.30 358.30 359.30 1.0K
15:26 359.45 359.55 359.45 359.45 1.8K
15:27 359.60 359.95 359.60 359.95 0.3K
15:28 360.00 360.10 359.80 360.10 1.0K
15:29 360.10 360.10 359.05 359.05 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available