Aditya Vision

ADIV
🏛️ india →
561.60
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 394.00 394.00 394.00 394.00 0.7K
09:15 388.65 388.65 388.65 388.65 0.0K
09:16 390.30 390.30 390.05 390.05 0.1K
09:17 390.30 390.30 389.60 389.60 0.7K
09:18 390.00 391.00 390.00 391.00 0.7K
09:19 391.45 391.50 390.60 391.50 0.2K
09:20 391.70 391.70 391.65 391.65 0.1K
09:21 390.95 390.95 390.80 390.80 0.1K
09:23 390.15 390.70 390.05 390.70 0.8K
09:24 390.45 390.85 390.35 390.35 0.1K
09:26 390.20 390.75 390.20 390.75 0.0K
09:28 390.10 390.10 390.10 390.10 0.0K
09:30 390.15 390.15 390.15 390.15 0.0K
09:31 390.95 390.95 390.95 390.95 0.3K
09:32 391.00 391.00 391.00 391.00 0.0K
09:33 391.50 391.90 391.50 391.90 0.3K
09:34 391.30 391.30 391.30 391.30 0.1K
09:35 391.75 391.75 391.75 391.75 0.0K
09:36 391.75 391.75 391.75 391.75 0.2K
09:37 391.85 391.85 391.00 391.00 0.3K
09:39 390.50 390.50 390.50 390.50 0.0K
09:40 390.60 390.60 390.60 390.60 0.0K
09:41 390.60 390.60 390.60 390.60 0.0K
09:43 390.30 390.30 390.30 390.30 0.0K
09:44 390.20 390.20 390.20 390.20 0.0K
09:45 391.35 392.45 391.35 392.45 0.4K
09:46 392.45 392.45 391.80 391.80 0.0K
09:48 392.15 392.15 392.15 392.15 0.1K
09:50 392.05 392.05 392.05 392.05 0.0K
09:52 392.25 392.25 392.25 392.25 0.0K
09:54 392.40 392.60 392.40 392.60 0.2K
09:56 392.60 392.70 392.60 392.70 0.1K
09:57 392.80 392.80 392.80 392.80 0.0K
09:58 392.95 392.95 392.85 392.85 0.1K
09:59 392.85 392.85 392.85 392.85 0.0K
10:00 392.85 392.85 392.85 392.85 0.0K
10:02 392.85 392.85 392.85 392.85 0.0K
10:03 392.60 392.60 392.60 392.60 1.3K
10:04 392.65 392.65 392.65 392.65 1.2K
10:05 392.10 392.10 392.10 392.10 0.0K
10:06 392.00 392.25 391.75 392.25 0.2K
10:07 392.00 392.00 392.00 392.00 0.0K
10:08 392.30 392.30 392.30 392.30 0.0K
10:10 392.00 392.35 392.00 392.35 0.0K
10:11 392.00 392.00 392.00 392.00 0.0K
10:12 392.20 392.20 392.20 392.20 1.2K
10:15 392.00 392.40 392.00 392.40 0.1K
10:18 392.00 392.00 392.00 392.00 0.0K
10:24 392.00 392.00 392.00 392.00 0.0K
10:25 392.25 392.25 392.25 392.25 0.5K
10:26 392.00 392.00 392.00 392.00 0.2K
10:27 391.85 392.15 391.85 392.15 0.0K
10:30 392.15 392.15 392.15 392.15 0.8K
10:31 392.00 392.00 392.00 392.00 0.2K
10:32 392.15 392.15 392.00 392.00 0.5K
10:33 392.40 392.40 392.40 392.40 0.0K
10:34 392.00 392.00 392.00 392.00 0.0K
10:35 392.00 392.00 392.00 392.00 0.0K
10:36 392.00 392.00 392.00 392.00 0.0K
10:37 391.80 391.80 391.80 391.80 0.0K
10:38 392.00 392.00 392.00 392.00 0.0K
10:39 392.35 392.40 392.35 392.40 0.3K
10:40 392.40 392.40 392.40 392.40 0.0K
10:42 392.00 392.00 392.00 392.00 0.0K
10:49 392.00 392.00 392.00 392.00 0.0K
10:50 392.25 392.25 392.00 392.00 0.1K
10:51 392.00 392.00 392.00 392.00 0.0K
10:53 391.75 392.00 391.75 392.00 0.4K
10:55 392.00 392.00 392.00 392.00 0.1K
10:59 392.00 392.00 392.00 392.00 0.0K
11:01 392.25 392.25 392.25 392.25 0.0K
11:04 392.15 392.15 392.15 392.15 0.0K
11:06 392.20 392.50 392.20 392.50 0.8K
11:08 392.65 392.65 392.65 392.65 0.0K
11:09 392.05 392.05 392.05 392.05 0.2K
11:11 392.60 392.60 392.60 392.60 0.0K
11:16 392.60 392.60 392.60 392.60 0.0K
11:18 392.60 392.60 392.60 392.60 0.0K
11:24 392.00 392.00 392.00 392.00 0.1K
11:25 392.00 392.00 392.00 392.00 0.0K
11:26 391.90 392.25 391.90 392.25 0.3K
11:29 392.05 392.10 392.05 392.10 0.0K
11:32 392.05 392.05 392.05 392.05 0.0K
11:35 392.10 392.10 392.10 392.10 0.3K
11:36 392.00 392.00 392.00 392.00 0.1K
11:39 392.45 392.45 392.45 392.45 0.0K
11:43 392.00 392.00 392.00 392.00 0.0K
11:44 392.25 392.25 392.25 392.25 0.0K
11:45 392.00 392.00 392.00 392.00 0.0K
11:46 392.35 392.35 392.30 392.30 0.0K
11:49 392.30 392.30 392.30 392.30 0.0K
11:53 392.35 392.35 392.35 392.35 0.0K
12:00 392.00 392.00 392.00 392.00 0.0K
12:02 392.30 392.30 392.30 392.30 0.0K
12:05 392.30 392.30 392.30 392.30 0.0K
12:08 392.00 392.00 392.00 392.00 0.0K
12:12 392.00 392.00 392.00 392.00 0.0K
12:15 392.00 392.00 392.00 392.00 0.2K
12:18 392.35 392.35 392.35 392.35 0.2K
12:19 392.00 392.00 392.00 392.00 0.2K
12:20 392.00 392.00 392.00 392.00 0.1K
12:21 392.25 392.25 392.00 392.00 0.0K
12:22 392.00 392.00 392.00 392.00 0.0K
12:23 392.00 392.00 392.00 392.00 0.5K
12:25 392.00 392.00 392.00 392.00 0.0K
12:26 392.00 392.00 392.00 392.00 0.3K
12:27 392.00 392.00 391.15 391.15 9.3K
12:28 391.65 391.65 391.55 391.55 0.1K
12:29 391.60 391.60 391.55 391.55 0.1K
12:30 391.60 392.25 391.50 392.25 2.0K
12:32 392.30 392.30 392.30 392.30 0.0K
12:34 392.05 392.05 392.05 392.05 4.8K
12:39 392.50 392.50 392.50 392.50 0.0K
12:40 392.65 392.65 392.65 392.65 0.1K
12:41 392.15 392.15 392.15 392.15 0.6K
12:44 392.20 392.20 392.20 392.20 0.1K
12:45 392.20 392.20 392.20 392.20 0.0K
12:47 392.15 392.15 392.15 392.15 0.0K
12:49 392.25 392.25 392.25 392.25 0.0K
12:54 392.15 392.15 392.00 392.00 0.3K
12:56 392.25 392.25 392.25 392.25 0.1K
13:02 392.10 392.50 392.10 392.50 0.0K
13:06 392.00 392.00 392.00 392.00 0.0K
13:08 392.05 392.05 392.05 392.05 1.4K
13:10 392.00 392.00 392.00 392.00 0.0K
13:11 392.00 392.00 392.00 392.00 0.0K
13:15 392.20 392.20 392.20 392.20 0.0K
13:16 392.20 392.30 392.20 392.30 1.1K
13:18 392.30 392.30 392.30 392.30 0.0K
13:21 392.00 392.00 392.00 392.00 0.0K
13:22 392.30 392.30 392.30 392.30 0.0K
13:27 392.30 392.30 392.30 392.30 0.3K
13:28 392.30 392.30 392.30 392.30 0.1K
13:37 392.00 392.00 392.00 392.00 0.0K
13:44 392.30 392.30 392.30 392.30 0.0K
13:50 392.35 392.35 392.35 392.35 0.1K
13:51 392.45 392.45 392.45 392.45 0.1K
13:53 392.35 392.35 392.35 392.35 0.1K
13:56 393.95 393.95 393.95 393.95 2.0K
13:57 394.65 395.00 394.65 394.85 0.7K
13:58 395.00 395.00 395.00 395.00 0.1K
13:59 395.00 395.00 395.00 395.00 0.1K
14:00 395.05 395.25 395.05 395.25 0.1K
14:03 395.25 395.25 395.25 395.25 0.0K
14:04 395.25 395.25 395.25 395.25 0.0K
14:05 395.00 395.00 395.00 395.00 0.0K
14:06 395.00 395.00 395.00 395.00 0.0K
14:07 395.00 395.25 395.00 395.25 1.6K
14:09 395.05 395.05 395.05 395.05 0.1K
14:10 395.75 395.75 395.65 395.65 0.2K
14:13 395.60 395.60 395.60 395.60 0.0K
14:14 395.15 395.15 395.15 395.15 0.0K
14:16 395.10 395.10 395.10 395.10 0.0K
14:17 395.60 395.60 395.00 395.00 1.0K
14:18 395.15 395.15 395.15 395.15 0.1K
14:19 395.45 395.45 395.45 395.45 0.1K
14:20 395.40 395.40 395.40 395.40 0.1K
14:21 395.90 395.90 395.90 395.90 12.8K
14:22 395.50 395.50 395.40 395.40 0.0K
14:23 395.00 395.00 393.45 393.45 0.4K
14:25 393.35 393.35 392.70 393.15 0.1K
14:26 393.35 393.55 393.35 393.55 0.2K
14:27 396.00 396.00 396.00 396.00 3.4K
14:28 396.00 396.40 396.00 396.40 0.4K
14:29 396.25 396.45 396.00 396.35 0.4K
14:30 396.00 396.05 396.00 396.05 0.1K
14:31 396.40 396.45 396.10 396.10 0.1K
14:32 396.00 396.40 396.00 396.40 0.2K
14:33 396.20 396.95 396.20 396.30 0.1K
14:35 396.30 396.30 396.30 396.30 0.0K
14:36 396.60 396.60 396.30 396.30 0.0K
14:37 396.30 396.30 396.30 396.30 0.0K
14:38 396.55 396.55 396.55 396.55 0.1K
14:40 396.55 396.55 396.55 396.55 0.1K
14:41 396.55 396.65 396.55 396.55 0.7K
14:42 396.90 396.90 396.90 396.90 0.0K
14:43 396.75 396.75 396.75 396.75 0.0K
14:44 396.70 396.70 396.70 396.70 0.0K
14:46 396.90 397.05 396.90 397.05 0.3K
14:47 397.20 397.20 397.20 397.20 0.7K
14:48 397.00 397.35 397.00 397.00 0.2K
14:49 397.30 397.30 397.30 397.30 0.1K
14:51 397.00 397.25 397.00 397.25 1.4K
14:52 397.30 397.30 397.30 397.30 0.0K
14:53 397.30 397.30 397.20 397.20 0.2K
14:54 397.25 397.25 397.20 397.20 0.4K
14:55 397.15 397.15 397.00 397.00 0.2K
14:56 397.00 397.00 397.00 397.00 0.1K
14:57 397.00 397.00 397.00 397.00 1.9K
14:58 396.10 396.10 396.10 396.10 0.3K
14:59 396.05 396.05 396.05 396.05 0.0K
15:00 396.05 396.05 396.05 396.05 0.0K
15:02 395.50 395.50 395.50 395.50 0.1K
15:04 394.50 394.55 394.50 394.55 0.6K
15:05 394.30 394.75 394.30 394.70 0.7K
15:06 394.80 394.80 394.65 394.65 0.0K
15:07 395.20 395.20 395.20 395.20 0.1K
15:08 395.00 395.00 395.00 395.00 0.1K
15:09 394.75 394.75 394.75 394.75 0.0K
15:10 394.20 394.70 394.20 394.55 0.3K
15:11 394.55 394.55 394.40 394.40 0.9K
15:12 394.70 394.70 394.70 394.70 0.1K
15:13 394.20 394.20 392.15 392.65 4.2K
15:14 392.45 392.45 392.45 392.45 0.0K
15:15 392.80 392.80 392.15 392.15 1.1K
15:16 392.15 392.50 392.15 392.50 0.1K
15:17 392.50 392.50 392.50 392.50 0.0K
15:18 392.40 392.50 392.05 392.05 0.8K
15:19 392.05 392.35 392.05 392.35 0.0K
15:20 392.10 392.50 392.10 392.50 0.4K
15:21 393.20 393.60 393.20 393.60 0.5K
15:22 393.00 393.15 393.00 393.05 0.7K
15:23 393.20 394.20 393.20 393.35 0.6K
15:24 393.00 393.00 393.00 393.00 0.1K
15:25 393.00 393.00 393.00 393.00 0.3K
15:26 393.00 393.00 393.00 393.00 0.1K
15:27 393.00 393.00 392.75 392.75 0.1K
15:28 393.00 393.05 393.00 393.05 0.3K
15:29 393.00 393.95 393.00 393.20 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available