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
09:07 389.15 389.15 389.15 389.15 0.1K
09:15 388.50 388.50 383.80 383.80 1.1K
09:16 381.40 386.05 381.40 386.05 0.3K
09:17 387.15 390.50 387.15 390.15 7.3K
09:18 392.80 392.80 392.80 392.80 1.0K
09:19 392.95 393.65 391.25 393.65 1.1K
09:20 394.05 394.05 392.00 392.00 0.3K
09:21 391.85 392.15 391.45 392.15 0.4K
09:22 391.45 391.45 391.45 391.45 0.2K
09:23 392.25 392.25 392.25 392.25 0.3K
09:24 391.40 391.85 391.40 391.85 0.1K
09:26 391.75 392.75 391.75 392.75 0.7K
09:27 393.80 393.80 393.80 393.80 0.1K
09:28 394.20 395.05 394.20 395.05 1.5K
09:29 395.15 397.00 395.15 397.00 0.8K
09:30 395.65 395.65 394.75 394.75 0.1K
09:31 394.20 394.40 393.85 394.40 0.1K
09:32 394.05 394.05 393.35 393.35 0.8K
09:33 393.05 393.70 393.05 393.70 0.1K
09:34 393.85 394.40 393.35 394.40 0.1K
09:35 393.75 394.65 393.05 394.65 4.1K
09:36 394.70 395.35 394.70 395.35 0.4K
09:37 395.75 395.75 395.05 395.05 0.0K
09:38 394.95 394.95 393.80 393.80 2.1K
09:39 393.65 393.65 393.60 393.60 0.0K
09:40 392.75 392.85 392.75 392.85 0.1K
09:41 393.15 393.15 393.15 393.15 0.1K
09:42 393.65 393.65 393.65 393.65 0.2K
09:43 393.90 393.90 393.90 393.90 0.1K
09:44 393.40 393.40 393.40 393.40 0.0K
09:49 393.30 393.30 393.15 393.15 0.1K
09:50 393.20 393.25 393.15 393.15 0.1K
09:51 392.75 393.25 392.65 393.25 0.2K
09:52 392.80 392.80 392.80 392.80 0.1K
09:54 393.20 393.60 393.15 393.15 0.2K
09:56 392.45 392.45 392.15 392.15 0.2K
09:57 392.60 392.60 392.60 392.60 0.0K
10:00 392.50 392.50 391.70 391.70 0.2K
10:01 392.05 392.05 392.05 392.05 0.0K
10:04 392.05 392.05 392.05 392.05 0.2K
10:07 392.00 392.00 392.00 392.00 0.1K
10:09 392.30 392.30 392.20 392.20 0.0K
10:10 392.65 393.00 392.65 393.00 0.3K
10:13 393.00 393.15 393.00 393.15 0.3K
10:14 393.65 393.95 393.65 393.95 0.1K
10:15 393.95 393.95 393.85 393.85 0.1K
10:16 393.10 393.10 393.10 393.10 0.1K
10:17 393.00 393.00 392.20 392.95 1.5K
10:22 392.65 392.65 392.65 392.65 0.0K
10:23 392.60 393.50 392.60 393.50 0.3K
10:24 393.15 393.15 393.15 393.15 0.0K
10:26 393.40 393.40 393.40 393.40 0.2K
10:28 393.40 393.40 392.65 392.65 0.1K
10:30 392.60 392.60 392.60 392.60 0.1K
10:33 393.10 393.20 392.30 392.30 0.3K
10:34 392.85 392.85 392.85 392.85 0.0K
10:37 392.80 392.85 392.80 392.85 0.3K
10:39 392.30 392.60 392.30 392.60 0.3K
10:44 392.40 392.75 392.40 392.75 0.1K
10:48 392.75 392.75 392.75 392.75 0.0K
10:49 392.80 392.80 392.80 392.80 0.0K
10:50 392.60 392.60 392.60 392.60 0.1K
10:51 392.65 392.65 392.65 392.65 0.0K
10:53 392.60 392.60 392.60 392.60 0.0K
10:54 393.05 393.05 392.65 392.65 0.0K
10:56 392.80 392.80 392.80 392.80 0.2K
10:57 393.20 393.20 393.20 393.20 0.0K
10:59 392.70 392.80 392.70 392.80 0.0K
11:00 392.75 392.75 392.75 392.75 0.1K
11:02 392.70 392.70 392.70 392.70 0.0K
11:04 393.25 393.25 393.25 393.25 0.1K
11:05 393.25 394.00 393.25 393.60 0.8K
11:07 393.85 393.85 393.85 393.85 0.3K
11:08 394.60 394.85 394.20 394.20 0.3K
11:12 394.20 394.45 394.20 394.45 0.1K
11:13 395.50 395.50 395.50 395.50 0.6K
11:14 395.50 395.50 395.50 395.50 0.1K
11:15 395.50 395.50 395.50 395.50 0.4K
11:16 394.80 394.85 394.80 394.85 0.2K
11:17 395.00 395.00 395.00 395.00 0.0K
11:22 395.35 395.35 395.35 395.35 0.0K
11:23 395.35 395.35 395.35 395.35 0.0K
11:25 395.00 395.00 395.00 395.00 0.1K
11:26 395.00 395.00 395.00 395.00 0.0K
11:27 395.00 395.00 395.00 395.00 0.0K
11:28 395.00 395.00 395.00 395.00 0.0K
11:29 395.00 395.00 395.00 395.00 0.0K
11:30 395.00 395.00 395.00 395.00 0.0K
11:31 395.00 395.50 395.00 395.50 0.1K
11:32 395.45 395.45 394.90 394.90 0.0K
11:33 395.40 395.40 395.40 395.40 0.1K
11:40 395.35 395.35 395.35 395.35 0.0K
11:41 394.75 395.00 394.75 395.00 0.0K
11:43 394.45 394.95 394.45 394.95 0.3K
11:44 394.90 394.90 394.90 394.90 0.0K
11:45 394.35 394.35 394.35 394.35 0.0K
11:46 394.40 394.85 394.40 394.85 0.0K
11:47 394.95 394.95 394.95 394.95 0.0K
11:50 394.35 394.90 394.35 394.90 0.0K
11:52 394.95 395.00 394.95 395.00 0.0K
11:53 395.00 395.00 395.00 395.00 0.0K
11:55 395.40 395.40 395.40 395.40 0.8K
11:56 395.30 395.30 395.30 395.30 0.0K
11:57 394.65 395.35 394.65 395.35 0.0K
11:59 395.50 395.50 395.50 395.50 0.2K
12:00 394.30 394.95 394.30 394.95 0.1K
12:01 394.95 394.95 394.95 394.95 0.0K
12:05 394.45 395.00 394.45 395.00 0.1K
12:07 394.35 394.90 394.35 394.90 0.0K
12:08 394.25 394.75 394.25 394.75 0.0K
12:10 394.70 394.70 394.10 394.60 0.0K
12:11 394.95 395.00 394.10 394.95 0.8K
12:12 394.95 394.95 393.80 394.95 0.6K
12:13 394.25 394.85 394.25 394.85 0.2K
12:14 394.85 394.95 394.60 394.95 0.1K
12:15 394.60 395.00 394.60 394.65 0.2K
12:16 395.00 395.00 394.60 395.00 0.1K
12:17 394.60 394.60 394.60 394.60 0.1K
12:18 394.80 394.80 394.80 394.80 0.0K
12:19 394.60 394.80 394.60 394.60 0.1K
12:20 394.80 394.80 394.80 394.80 0.1K
12:21 394.80 395.00 394.60 395.00 0.3K
12:24 395.05 395.05 395.05 395.05 1.0K
12:26 395.20 395.25 395.20 395.20 0.2K
12:30 395.15 395.15 395.15 395.15 0.0K
12:31 395.10 395.10 395.05 395.05 0.0K
12:32 395.05 395.05 395.05 395.05 0.0K
12:33 395.00 395.00 395.00 395.00 0.0K
12:34 394.60 395.00 394.60 395.00 0.0K
12:36 395.00 395.00 395.00 395.00 0.0K
12:37 394.60 394.60 394.60 394.60 0.1K
12:39 394.90 394.90 394.90 394.90 0.0K
12:40 394.95 394.95 394.95 394.95 0.0K
12:41 394.95 394.95 394.95 394.95 0.0K
12:42 394.60 394.60 394.60 394.60 0.1K
12:44 394.60 394.60 394.60 394.60 0.1K
12:45 395.10 395.10 395.10 395.10 0.2K
12:46 395.05 395.05 395.05 395.05 0.0K
12:47 395.60 395.60 395.60 395.60 0.0K
12:48 395.35 395.35 395.35 395.35 0.0K
12:49 395.60 395.60 395.00 395.00 0.1K
12:50 395.00 395.00 395.00 395.00 0.1K
12:53 395.05 395.10 395.05 395.10 0.0K
12:55 395.50 395.50 395.50 395.50 0.0K
12:57 395.10 395.10 395.10 395.10 0.6K
12:58 395.00 395.00 395.00 395.00 0.3K
12:59 395.05 395.30 395.00 395.30 0.6K
13:00 395.15 395.15 395.15 395.15 0.0K
13:01 395.15 395.15 394.65 395.00 0.1K
13:04 395.05 395.05 395.05 395.05 0.0K
13:05 395.00 395.00 395.00 395.00 0.0K
13:08 394.95 394.95 394.95 394.95 0.1K
13:10 394.90 394.90 394.90 394.90 0.0K
13:11 394.90 395.00 394.60 395.00 0.1K
13:15 395.00 395.00 395.00 395.00 0.0K
13:16 395.00 395.00 395.00 395.00 0.0K
13:17 395.80 395.80 395.60 395.60 0.3K
13:18 395.60 395.60 395.60 395.60 0.1K
13:19 395.40 395.40 395.40 395.40 0.0K
13:26 395.30 395.30 395.30 395.30 0.0K
13:27 395.20 395.20 395.20 395.20 0.0K
13:33 395.20 395.20 395.20 395.20 0.1K
13:36 395.50 395.50 395.50 395.50 0.3K
13:38 395.00 395.00 395.00 395.00 0.0K
13:41 395.00 395.00 395.00 395.00 0.1K
13:42 394.65 395.00 394.65 395.00 0.1K
13:43 394.60 394.60 394.60 394.60 0.0K
13:44 394.60 394.95 394.60 394.95 0.0K
13:45 394.95 394.95 394.95 394.95 0.0K
13:47 394.95 395.00 394.95 395.00 0.0K
13:49 395.00 395.25 395.00 395.25 0.2K
13:52 394.95 394.95 394.90 394.90 0.1K
13:53 394.90 394.90 394.90 394.90 0.0K
13:55 395.10 395.10 395.00 395.00 0.6K
13:56 395.05 395.05 395.05 395.05 0.1K
13:57 394.60 395.00 394.60 395.00 0.1K
13:59 394.60 394.95 394.60 394.90 0.0K
14:00 394.60 394.95 394.55 394.60 0.4K
14:01 394.60 395.00 394.60 395.00 0.0K
14:07 395.20 395.20 395.20 395.20 0.1K
14:08 394.65 394.65 394.65 394.65 0.0K
14:11 394.60 395.00 394.60 395.00 0.1K
14:12 395.00 395.00 395.00 395.00 0.0K
14:15 394.85 395.00 394.85 395.00 0.0K
14:16 394.85 394.85 394.85 394.85 0.0K
14:17 395.00 395.35 394.85 395.35 0.2K
14:18 395.00 395.00 394.60 394.75 0.6K
14:19 394.60 394.75 394.60 394.60 0.1K
14:20 394.75 394.75 394.60 394.60 0.1K
14:21 394.75 394.75 394.75 394.75 0.0K
14:22 394.70 394.70 394.70 394.70 0.0K
14:23 394.75 394.75 394.60 394.70 0.0K
14:25 394.60 394.70 394.60 394.70 0.3K
14:26 394.70 394.70 394.60 394.60 0.2K
14:27 394.65 394.65 394.65 394.65 0.0K
14:28 394.65 394.65 394.65 394.65 0.0K
14:29 394.50 394.65 394.50 394.65 0.5K
14:30 394.65 394.70 394.65 394.70 0.1K
14:32 394.70 394.70 394.70 394.70 0.0K
14:33 394.70 394.70 394.70 394.70 0.0K
14:34 394.70 394.70 394.70 394.70 0.0K
14:35 395.00 395.00 395.00 395.00 0.5K
14:37 395.00 395.00 395.00 395.00 0.0K
14:38 395.00 395.00 394.60 395.00 0.0K
14:39 394.60 395.00 394.60 395.00 0.0K
14:42 394.95 395.00 394.95 395.00 0.1K
14:44 394.60 394.95 394.60 394.95 0.0K
14:45 394.95 394.95 394.95 394.95 0.0K
14:48 395.00 395.00 395.00 395.00 0.1K
14:49 395.00 395.00 395.00 395.00 0.1K
14:50 395.20 395.20 395.20 395.20 0.0K
14:52 395.00 395.00 394.95 394.95 0.7K
14:53 394.60 395.00 394.60 395.00 0.8K
14:54 394.60 394.60 394.60 394.60 0.0K
14:55 395.00 395.00 394.60 395.00 1.4K
14:56 394.60 395.00 394.60 395.00 0.3K
14:57 395.00 395.00 395.00 395.00 0.0K
14:58 394.95 394.95 394.95 394.95 0.0K
14:59 394.95 395.00 394.95 395.00 0.1K
15:00 395.00 395.00 394.60 395.00 0.2K
15:01 395.00 395.00 395.00 395.00 0.0K
15:02 395.00 395.00 395.00 395.00 0.3K
15:03 395.00 395.00 395.00 395.00 0.0K
15:04 395.00 395.00 394.50 394.95 2.4K
15:05 394.60 394.95 394.60 394.95 0.2K
15:06 394.60 394.95 394.60 394.70 1.1K
15:07 394.70 394.70 394.70 394.70 0.2K
15:08 394.60 394.65 394.60 394.65 1.4K
15:09 394.65 394.65 394.60 394.65 0.4K
15:10 394.30 395.05 394.30 394.70 3.6K
15:11 394.75 395.20 394.75 395.00 0.7K
15:12 395.05 395.10 395.05 395.10 0.3K
15:13 395.30 395.30 395.30 395.30 0.0K
15:14 395.00 395.00 395.00 395.00 0.6K
15:15 395.20 395.20 394.70 394.80 1.4K
15:16 394.70 394.80 394.70 394.70 1.7K
15:17 394.75 394.75 394.70 394.75 1.8K
15:18 394.75 394.75 394.70 394.75 1.5K
15:19 394.75 394.75 394.70 394.75 0.2K
15:20 394.75 394.80 394.75 394.80 3.0K
15:21 394.75 394.75 394.70 394.75 0.8K
15:22 394.75 394.75 394.65 394.65 1.1K
15:23 394.60 394.60 394.35 394.35 2.5K
15:24 394.35 394.35 394.05 394.05 1.4K
15:25 394.10 395.30 394.10 394.10 4.3K
15:26 394.10 395.00 394.00 395.00 0.8K
15:27 394.05 395.35 394.05 395.35 0.5K
15:28 395.00 395.35 395.00 395.20 0.1K
15:29 395.40 395.80 394.70 394.70 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available