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
09:08 422.95 422.95 422.95 422.95 0.1K
09:15 425.00 425.00 419.90 420.15 1.1K
09:16 421.05 422.25 420.70 420.70 0.4K
09:17 421.05 421.05 417.80 418.95 1.2K
09:18 419.10 419.30 418.00 418.25 0.2K
09:19 417.05 418.80 416.80 416.80 0.5K
09:20 415.80 416.10 415.05 415.05 0.3K
09:21 416.05 417.35 416.05 416.10 3.9K
09:22 413.15 414.90 413.15 414.90 0.8K
09:23 415.45 415.90 414.65 414.65 0.4K
09:24 415.45 415.45 415.45 415.45 0.2K
09:25 415.60 415.60 414.80 415.60 0.2K
09:26 415.55 415.60 415.00 415.05 0.2K
09:27 415.50 415.50 414.90 414.90 0.1K
09:28 414.85 415.40 414.50 415.40 0.1K
09:29 414.50 415.15 414.50 415.15 0.5K
09:30 415.35 415.50 413.90 413.90 0.9K
09:31 414.05 414.30 413.60 414.30 0.6K
09:32 414.90 415.80 414.80 415.80 1.2K
09:33 415.80 416.35 415.80 415.80 0.1K
09:34 416.30 416.45 416.30 416.45 0.0K
09:35 416.70 416.70 416.00 416.00 0.3K
09:36 416.10 416.25 415.65 416.25 0.1K
09:37 416.35 416.35 416.35 416.35 0.0K
09:38 415.75 416.30 415.75 416.30 0.0K
09:39 416.20 416.30 415.85 415.85 0.0K
09:40 416.25 416.25 416.20 416.20 0.0K
09:41 416.50 416.50 415.75 415.80 0.2K
09:42 415.00 415.80 414.90 414.95 7.3K
09:43 415.05 415.15 415.05 415.15 2.0K
09:44 415.15 415.15 415.05 415.05 0.8K
09:45 416.30 416.30 414.80 415.35 1.4K
09:46 415.20 415.20 415.10 415.10 0.5K
09:47 415.15 415.15 415.15 415.15 0.0K
09:48 415.00 415.20 415.00 415.10 0.1K
09:49 415.15 415.15 415.10 415.10 0.0K
09:50 414.75 415.20 414.75 415.20 0.3K
09:51 415.10 415.20 415.10 415.15 0.0K
09:52 415.20 415.20 415.00 415.00 0.3K
09:53 415.20 415.20 415.20 415.20 0.0K
09:54 415.20 416.25 415.20 415.40 0.2K
09:55 415.40 415.40 415.25 415.25 0.0K
09:56 415.15 415.40 415.15 415.40 0.8K
09:57 415.05 415.65 415.05 415.65 0.2K
09:58 415.85 415.85 415.50 415.50 0.0K
09:59 415.60 415.60 415.50 415.50 0.0K
10:00 415.65 415.80 414.95 414.95 0.2K
10:01 415.55 415.55 415.05 415.55 0.1K
10:02 415.50 415.50 414.65 414.65 0.3K
10:03 415.10 415.65 415.10 415.65 0.1K
10:04 415.70 415.80 415.70 415.80 0.0K
10:05 415.90 416.20 415.90 416.20 0.0K
10:06 416.20 416.30 416.20 416.30 0.0K
10:07 415.80 416.15 415.80 416.15 0.2K
10:08 416.35 416.35 415.50 415.50 0.1K
10:09 415.60 415.60 414.90 415.25 0.1K
10:10 415.00 415.20 415.00 415.20 0.0K
10:11 415.25 415.30 414.80 414.80 0.2K
10:12 415.00 415.25 415.00 415.25 0.0K
10:13 415.00 415.65 415.00 415.40 0.4K
10:14 415.25 415.25 415.15 415.15 0.0K
10:15 415.50 415.85 415.50 415.85 0.0K
10:16 415.90 415.90 415.50 415.50 0.2K
10:17 415.35 415.35 414.90 415.20 0.1K
10:18 415.25 415.40 414.75 415.40 0.1K
10:19 415.00 415.60 415.00 415.35 2.3K
10:20 414.95 415.35 414.95 415.35 0.9K
10:21 414.85 415.40 414.85 415.40 0.1K
10:22 414.95 415.45 414.95 415.45 0.0K
10:23 415.70 415.85 415.70 415.85 0.0K
10:24 415.80 415.90 415.80 415.90 0.0K
10:25 415.95 416.00 415.95 416.00 0.0K
10:26 415.75 415.75 415.75 415.75 0.0K
10:27 415.80 415.80 415.35 415.35 0.0K
10:28 415.00 415.75 415.00 415.75 0.1K
10:29 415.70 415.70 415.70 415.70 0.0K
10:30 415.70 415.70 415.65 415.65 0.0K
10:31 415.70 415.80 415.70 415.75 0.1K
10:32 415.80 415.80 415.75 415.75 0.0K
10:33 415.70 415.70 415.70 415.70 0.0K
10:34 415.70 415.75 415.70 415.75 0.0K
10:35 415.70 415.90 415.70 415.90 0.1K
10:36 415.95 415.95 415.90 415.90 0.0K
10:37 415.95 415.95 415.45 415.95 0.0K
10:38 415.95 415.95 415.55 415.95 0.1K
10:39 415.95 416.40 415.95 416.40 0.3K
10:40 416.40 416.60 416.40 416.60 0.0K
10:41 416.60 416.70 416.60 416.70 0.0K
10:42 416.70 416.70 416.00 416.00 0.2K
10:43 416.30 416.30 415.00 415.30 6.8K
10:44 415.50 415.50 415.45 415.45 0.0K
10:45 415.40 415.40 415.35 415.35 0.0K
10:46 415.00 415.30 415.00 415.30 0.1K
10:47 415.30 415.30 415.30 415.30 0.0K
10:48 415.30 415.30 415.30 415.30 0.0K
10:49 415.30 415.40 415.30 415.40 0.1K
10:50 415.65 415.65 415.40 415.40 0.0K
10:51 415.40 415.45 415.40 415.45 0.0K
10:52 415.50 415.50 415.45 415.45 0.0K
10:53 415.50 415.50 415.50 415.50 0.0K
10:54 415.50 415.50 415.50 415.50 0.0K
10:55 415.50 415.55 415.45 415.45 3.1K
10:56 415.10 415.40 415.00 415.30 9.0K
10:57 415.15 415.60 415.15 415.20 0.0K
10:58 415.65 415.80 415.65 415.80 0.0K
10:59 415.70 415.70 415.60 415.60 0.0K
11:00 414.85 415.60 414.85 415.60 0.3K
11:01 415.65 415.75 415.65 415.75 0.0K
11:02 415.70 415.70 415.70 415.70 0.0K
11:03 415.80 415.80 415.75 415.75 0.0K
11:04 415.70 415.70 415.05 415.65 0.0K
11:05 415.65 415.80 415.65 415.80 0.0K
11:06 415.85 415.85 415.80 415.80 0.0K
11:07 415.85 415.90 415.80 415.90 0.1K
11:08 415.90 415.90 415.90 415.90 0.0K
11:09 415.85 415.85 415.80 415.80 0.0K
11:10 415.80 415.80 415.80 415.80 0.0K
11:11 415.80 415.80 415.80 415.80 0.0K
11:12 415.80 415.80 415.80 415.80 0.0K
11:13 415.85 415.85 415.80 415.80 0.0K
11:14 415.85 415.90 415.85 415.90 0.0K
11:15 415.85 415.85 415.55 415.55 0.1K
11:16 415.50 415.55 415.50 415.55 0.0K
11:17 415.65 415.65 415.65 415.65 0.0K
11:18 415.80 415.85 415.80 415.85 0.1K
11:19 415.90 415.90 415.85 415.85 0.0K
11:20 415.40 415.55 415.00 415.55 0.1K
11:21 415.55 415.55 415.50 415.50 0.0K
11:22 415.55 415.55 415.55 415.55 0.0K
11:23 415.55 415.60 415.55 415.60 0.0K
11:24 415.75 415.75 415.70 415.70 0.0K
11:25 415.70 415.75 415.70 415.75 0.0K
11:26 415.80 415.80 415.75 415.75 0.0K
11:27 415.75 415.75 415.75 415.75 0.0K
11:28 415.75 415.80 415.75 415.80 0.0K
11:29 415.75 415.75 415.20 415.70 0.0K
11:30 415.70 415.75 415.70 415.75 0.0K
11:31 415.75 415.75 415.50 415.50 0.0K
11:32 415.55 415.55 415.55 415.55 0.0K
11:33 415.55 415.65 415.05 415.05 0.1K
11:34 415.65 415.65 415.60 415.60 0.0K
11:35 415.60 415.60 415.55 415.55 0.0K
11:36 415.80 419.55 415.80 416.35 8.8K
11:37 415.95 416.85 415.95 416.80 0.1K
11:38 416.25 416.25 416.00 416.05 0.3K
11:39 416.05 416.05 416.05 416.05 0.0K
11:40 416.10 416.10 416.10 416.10 0.0K
11:41 416.15 416.15 415.80 416.15 0.1K
11:42 416.20 416.25 415.80 416.25 0.0K
11:43 416.35 416.50 416.00 416.50 0.1K
11:44 416.00 416.30 416.00 416.30 0.0K
11:45 416.35 416.35 416.35 416.35 0.0K
11:46 416.00 416.00 416.00 416.00 0.2K
11:47 416.60 416.80 416.60 416.80 0.0K
11:48 416.35 416.55 416.10 416.10 0.1K
11:49 416.20 416.30 416.20 416.30 0.0K
11:50 415.75 416.00 415.55 416.00 0.2K
11:51 416.00 416.00 416.00 416.00 0.1K
11:52 415.90 416.00 415.90 416.00 0.0K
11:53 416.00 416.00 415.40 415.95 0.1K
11:54 416.00 416.00 416.00 416.00 0.0K
11:55 416.00 416.00 415.50 415.50 0.1K
11:56 416.05 416.20 415.65 416.20 0.0K
11:57 416.20 416.20 415.65 415.65 0.1K
11:58 416.10 416.25 416.10 416.25 0.0K
11:59 416.45 416.45 416.40 416.40 0.0K
12:00 416.40 416.40 416.00 416.00 0.0K
12:01 416.00 416.00 416.00 416.00 0.0K
12:02 416.00 416.00 415.50 415.50 0.1K
12:03 416.10 416.10 416.05 416.05 0.0K
12:04 416.20 416.40 416.20 416.40 0.0K
12:05 416.60 416.60 416.50 416.50 0.0K
12:06 416.60 416.60 416.60 416.60 0.0K
12:07 416.60 416.60 416.55 416.55 0.0K
12:08 416.50 416.50 416.50 416.50 0.0K
12:09 416.10 416.65 416.10 416.60 0.0K
12:10 416.70 416.80 416.10 416.10 0.0K
12:11 416.75 416.75 416.45 416.45 0.0K
12:12 416.85 416.85 416.55 416.55 0.1K
12:13 416.50 416.50 416.45 416.45 0.0K
12:14 416.45 416.60 416.45 416.60 0.1K
12:15 416.60 416.75 416.60 416.75 0.0K
12:16 417.40 417.40 416.35 416.65 0.4K
12:17 416.15 416.65 416.15 416.65 0.0K
12:18 416.80 423.05 416.80 423.05 10.1K
12:19 423.65 423.65 421.60 421.60 1.2K
12:20 420.60 420.60 420.35 420.35 0.2K
12:21 420.20 420.20 420.20 420.20 0.0K
12:22 420.20 420.20 420.20 420.20 0.0K
12:23 420.60 420.60 420.55 420.55 0.0K
12:24 420.00 420.55 420.00 420.55 0.5K
12:25 419.85 419.85 419.85 419.85 0.1K
12:27 419.60 420.15 419.60 419.85 0.4K
12:28 419.85 419.85 418.85 418.85 0.1K
12:29 418.40 418.40 418.40 418.40 0.0K
12:30 418.05 419.90 418.05 419.90 0.3K
12:31 418.55 418.60 418.55 418.60 0.8K
12:34 418.60 418.60 418.60 418.60 0.1K
12:35 418.60 418.60 418.60 418.60 0.1K
12:36 419.00 419.00 419.00 419.00 0.0K
12:37 419.00 419.00 419.00 419.00 0.0K
12:39 419.00 419.00 419.00 419.00 0.0K
12:41 419.00 419.00 419.00 419.00 0.1K
12:42 419.00 419.00 419.00 419.00 0.4K
12:44 419.00 419.00 419.00 419.00 0.2K
12:46 419.30 419.30 419.30 419.30 0.0K
12:47 419.00 419.00 419.00 419.00 0.1K
12:49 419.40 419.40 419.40 419.40 0.1K
12:50 419.10 419.10 418.90 418.90 0.0K
12:53 419.45 419.45 419.45 419.45 0.0K
12:56 419.60 419.60 419.60 419.60 0.0K
12:57 419.70 419.70 419.70 419.70 0.0K
12:58 419.40 419.40 419.00 419.00 0.1K
12:59 419.55 419.65 419.10 419.10 0.0K
13:00 420.00 420.60 420.00 420.60 1.6K
13:01 420.55 420.55 420.55 420.55 0.0K
13:02 420.40 420.90 420.40 420.90 0.0K
13:06 420.35 420.35 420.35 420.35 0.1K
13:07 420.20 420.25 420.20 420.25 0.0K
13:08 420.25 420.25 419.30 419.30 0.2K
13:09 418.90 419.50 418.90 419.50 0.3K
13:10 420.25 420.25 419.70 419.70 0.1K
13:11 420.25 420.30 420.25 420.30 0.1K
13:16 419.55 420.05 419.55 420.05 0.2K
13:17 419.55 419.55 419.55 419.55 0.0K
13:18 419.50 419.50 419.50 419.50 0.0K
13:19 419.25 419.50 418.90 419.50 0.1K
13:24 420.25 420.25 420.25 420.25 0.0K
13:25 419.45 419.45 419.45 419.45 0.1K
13:26 420.00 420.00 420.00 420.00 0.0K
13:28 419.60 420.10 419.60 420.10 0.1K
13:29 420.00 420.00 420.00 420.00 0.0K
13:30 419.75 419.80 419.75 419.80 0.0K
13:31 419.80 419.80 419.80 419.80 0.0K
13:32 419.80 419.80 419.80 419.80 0.0K
13:33 419.30 419.30 419.30 419.30 0.0K
13:34 419.50 419.80 419.50 419.80 0.1K
13:35 420.10 420.10 420.10 420.10 0.0K
13:36 420.00 420.00 420.00 420.00 0.0K
13:37 419.65 419.95 419.65 419.95 0.0K
13:38 419.55 419.55 419.55 419.55 0.0K
13:39 419.90 420.30 419.60 420.30 2.1K
13:40 419.80 419.80 419.80 419.80 0.1K
13:41 419.80 419.80 419.80 419.80 0.0K
13:42 420.60 420.75 420.60 420.75 0.1K
13:43 421.60 421.60 421.60 421.60 0.2K
13:44 421.15 421.15 421.15 421.15 0.0K
13:46 421.80 421.80 421.80 421.80 0.3K
13:47 422.35 422.35 422.35 422.35 0.0K
13:48 421.90 422.45 421.90 422.45 0.3K
13:49 422.15 422.15 421.65 421.65 0.1K
13:50 422.45 422.45 421.55 421.55 0.2K
13:51 421.10 421.70 421.10 421.50 0.1K
13:53 421.70 421.70 421.70 421.70 0.0K
13:54 422.05 422.05 422.05 422.05 0.0K
13:55 422.40 422.40 421.70 421.70 0.3K
13:56 421.50 421.50 421.10 421.10 0.1K
13:57 421.10 421.20 421.10 421.20 0.1K
13:58 421.10 421.10 421.10 421.10 0.0K
13:59 421.10 421.10 421.10 421.10 0.0K
14:00 421.10 421.10 421.10 421.10 0.0K
14:02 421.10 421.10 421.10 421.10 0.0K
14:03 421.10 421.10 421.10 421.10 0.0K
14:05 421.10 421.10 421.10 421.10 0.0K
14:06 421.10 421.10 421.10 421.10 0.0K
14:07 421.10 421.10 421.10 421.10 0.0K
14:08 421.15 421.15 421.15 421.15 0.1K
14:09 421.10 421.25 421.10 421.25 0.0K
14:10 421.10 421.40 421.10 421.40 0.1K
14:11 421.40 421.40 421.40 421.40 0.0K
14:12 421.10 421.10 421.10 421.10 0.1K
14:13 421.10 421.10 421.10 421.10 0.1K
14:14 421.10 421.10 421.10 421.10 0.0K
14:15 421.20 421.20 421.20 421.20 0.1K
14:17 421.10 421.75 421.10 421.75 0.0K
14:21 421.20 421.20 421.10 421.15 0.0K
14:23 421.60 421.60 421.15 421.15 0.0K
14:24 421.10 421.10 421.10 421.10 0.1K
14:25 421.15 421.15 421.15 421.15 0.0K
14:26 421.10 421.10 421.10 421.10 0.0K
14:27 421.90 421.90 421.90 421.90 0.3K
14:29 421.85 421.85 421.85 421.85 0.0K
14:30 421.10 421.10 421.10 421.10 0.0K
14:31 421.85 421.85 421.85 421.85 0.0K
14:32 421.10 421.10 421.10 421.10 0.1K
14:34 421.15 421.15 421.15 421.15 0.0K
14:35 421.45 421.45 421.15 421.15 0.0K
14:36 420.75 420.75 420.75 420.75 0.5K
14:37 421.10 421.10 421.05 421.10 1.3K
14:38 421.10 421.10 421.10 421.10 0.0K
14:40 420.90 422.00 420.90 421.90 1.3K
14:42 422.00 422.00 421.00 421.50 0.6K
14:44 421.20 421.20 421.20 421.20 0.1K
14:48 421.30 421.30 421.30 421.30 0.1K
14:49 421.05 421.05 421.05 421.05 0.2K
14:50 421.75 421.75 421.05 421.05 0.4K
14:51 421.70 421.70 421.70 421.70 0.0K
14:52 421.10 421.10 421.10 421.10 0.0K
14:53 421.10 421.10 421.10 421.10 0.4K
14:54 421.10 421.10 421.10 421.10 0.0K
14:56 421.10 421.10 421.10 421.10 0.0K
14:57 421.30 421.30 421.20 421.20 0.2K
14:58 421.10 421.10 421.10 421.10 0.1K
15:01 420.60 421.00 420.15 421.00 0.3K
15:02 421.10 421.45 421.10 421.45 0.1K
15:03 422.00 422.00 422.00 422.00 0.1K
15:04 422.20 422.20 421.35 421.35 0.2K
15:05 421.90 421.95 421.90 421.95 0.1K
15:06 422.00 422.00 421.60 422.00 0.2K
15:07 422.00 422.00 421.85 421.85 0.1K
15:08 421.95 422.00 421.55 421.55 0.2K
15:09 421.55 421.85 420.85 420.85 0.3K
15:10 421.15 421.15 420.00 420.40 1.6K
15:11 419.90 421.35 419.90 421.35 0.4K
15:12 421.20 421.40 420.55 420.55 0.2K
15:13 421.25 421.30 421.20 421.30 0.1K
15:14 420.60 421.05 420.35 420.35 0.3K
15:15 420.05 420.95 420.05 420.95 0.2K
15:16 420.45 422.00 420.30 420.85 0.8K
15:17 421.30 421.30 420.80 421.30 0.1K
15:18 421.70 421.75 420.15 420.45 0.8K
15:19 420.95 421.15 420.95 421.15 0.1K
15:20 421.10 421.15 420.55 420.55 0.9K
15:21 420.00 420.45 419.55 420.45 1.0K
15:22 419.80 419.80 419.20 419.30 0.6K
15:23 419.30 419.55 418.95 418.95 0.5K
15:24 418.95 418.95 418.00 418.00 1.0K
15:25 417.35 419.80 417.35 418.40 0.1K
15:26 418.40 419.25 417.00 418.55 0.4K
15:27 417.75 418.75 417.65 418.10 0.1K
15:28 419.70 419.70 418.40 418.40 0.4K
15:29 418.00 420.25 417.70 420.25 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available