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
09:07 423.00 423.00 423.00 423.00 0.2K
09:15 420.50 420.95 420.50 420.95 0.5K
09:16 421.00 422.90 421.00 421.95 0.5K
09:17 422.00 422.10 420.50 420.50 0.6K
09:18 419.60 419.60 419.45 419.60 0.8K
09:19 419.95 419.95 419.10 419.10 0.3K
09:20 419.65 420.00 419.10 420.00 0.1K
09:21 419.55 419.90 419.55 419.90 0.3K
09:22 420.85 420.85 420.85 420.85 0.0K
09:23 419.80 419.90 419.80 419.90 0.0K
09:24 420.85 422.15 420.85 421.60 0.2K
09:25 421.25 421.25 421.25 421.25 0.3K
09:26 422.25 422.25 422.25 422.25 0.0K
09:27 422.25 422.45 421.30 422.45 0.5K
09:29 422.15 422.15 422.05 422.10 0.3K
09:30 422.10 422.10 422.10 422.10 0.0K
09:31 421.60 421.60 421.60 421.60 0.0K
09:32 421.60 421.60 421.60 421.60 0.0K
09:33 421.60 423.00 421.60 423.00 0.7K
09:34 423.45 423.45 423.45 423.45 0.0K
09:35 423.90 424.80 423.90 423.95 0.6K
09:36 423.30 423.30 423.10 423.30 0.5K
09:37 422.50 422.60 422.50 422.60 0.1K
09:38 422.60 422.60 422.60 422.60 0.0K
09:39 422.65 422.65 422.65 422.65 2.6K
09:41 422.00 422.00 421.65 421.65 0.0K
09:42 421.60 422.00 421.60 422.00 0.1K
09:43 422.70 422.70 422.70 422.70 0.0K
09:44 423.20 423.20 423.20 423.20 0.0K
09:45 423.30 423.30 422.55 423.15 0.1K
09:46 422.85 422.85 422.00 422.30 0.4K
09:48 422.70 422.70 422.20 422.20 0.1K
09:50 422.20 422.20 422.20 422.20 0.0K
09:51 422.00 422.20 422.00 422.20 0.5K
09:52 422.60 422.60 422.60 422.60 0.0K
09:53 422.60 422.60 422.60 422.60 0.0K
09:54 422.60 422.60 422.60 422.60 0.1K
09:55 422.60 422.60 422.60 422.60 0.0K
09:56 423.05 423.05 423.05 423.05 0.0K
09:58 422.60 422.60 422.60 422.60 0.1K
10:00 422.50 422.50 422.50 422.50 0.0K
10:01 423.45 423.45 423.45 423.45 0.6K
10:02 422.80 422.80 422.80 422.80 0.2K
10:05 422.10 422.10 422.10 422.10 0.0K
10:06 422.65 422.65 422.65 422.65 0.0K
10:07 421.95 421.95 421.40 421.40 0.0K
10:09 422.05 422.05 422.05 422.05 0.0K
10:10 422.05 422.05 422.05 422.05 0.0K
10:11 421.50 421.50 421.50 421.50 0.0K
10:13 421.85 423.15 421.85 423.15 0.1K
10:15 423.15 423.15 423.15 423.15 0.0K
10:16 423.10 423.15 423.10 423.15 0.0K
10:21 422.70 422.70 422.70 422.70 0.0K
10:22 422.50 422.50 422.50 422.50 0.1K
10:23 421.55 422.95 421.55 422.95 0.6K
10:24 422.50 422.50 422.50 422.50 0.0K
10:25 423.05 423.05 422.85 422.85 0.2K
10:27 422.25 422.25 422.25 422.25 0.0K
10:28 422.75 422.75 422.75 422.75 0.0K
10:30 421.85 422.65 421.85 422.65 0.1K
10:31 422.45 422.45 421.85 422.00 0.0K
10:32 422.10 422.10 422.10 422.10 0.0K
10:33 421.10 421.65 421.10 421.65 0.3K
10:34 421.60 421.60 421.60 421.60 0.0K
10:35 421.60 421.60 421.60 421.60 0.0K
10:36 422.45 422.45 422.45 422.45 0.1K
10:37 421.65 422.25 421.65 422.25 0.0K
10:38 421.65 421.65 421.65 421.65 0.1K
10:41 421.70 422.55 421.70 422.55 1.5K
10:43 422.30 422.30 422.30 422.30 0.0K
10:44 422.00 422.00 422.00 422.00 0.3K
10:45 422.00 422.00 422.00 422.00 0.0K
10:46 422.25 422.25 422.25 422.25 0.0K
10:47 421.30 421.30 421.30 421.30 0.1K
10:48 421.95 421.95 421.95 421.95 0.0K
10:49 422.55 422.70 422.05 422.60 0.2K
10:50 422.05 422.05 422.05 422.05 0.0K
10:53 421.90 421.90 421.90 421.90 0.0K
10:54 421.90 421.90 421.35 421.35 0.1K
10:55 421.85 421.95 421.85 421.95 0.0K
10:58 421.00 421.00 420.60 420.60 0.7K
10:59 421.35 421.35 421.35 421.35 0.0K
11:01 420.90 420.90 420.70 420.70 0.1K
11:03 420.85 421.00 420.85 421.00 0.1K
11:04 421.00 421.00 420.90 420.90 0.2K
11:08 420.95 420.95 420.95 420.95 0.0K
11:09 420.50 421.00 420.50 421.00 0.1K
11:10 421.00 421.00 421.00 421.00 0.0K
11:11 421.90 421.90 421.90 421.90 0.4K
11:12 421.15 421.15 421.15 421.15 0.0K
11:13 421.55 421.55 421.55 421.55 0.0K
11:21 421.00 421.00 421.00 421.00 0.0K
11:23 420.75 420.75 420.75 420.75 0.1K
11:24 421.25 421.25 421.25 421.25 0.0K
11:26 421.10 421.10 421.00 421.00 0.1K
11:30 420.95 420.95 420.95 420.95 0.4K
11:31 421.00 421.00 421.00 421.00 0.0K
11:32 420.65 420.65 420.65 420.65 0.1K
11:33 420.35 421.10 420.35 421.10 0.2K
11:34 421.10 421.10 421.10 421.10 0.0K
11:35 421.10 421.35 421.10 421.35 0.6K
11:36 421.35 421.35 421.05 421.05 0.0K
11:38 421.00 421.00 421.00 421.00 0.0K
11:39 421.00 421.00 421.00 421.00 0.0K
11:40 420.70 420.70 420.70 420.70 0.0K
11:41 420.85 420.85 420.85 420.85 0.0K
11:42 420.75 420.80 420.75 420.80 0.1K
11:45 420.70 420.70 420.70 420.70 0.1K
11:50 421.35 421.35 421.35 421.35 0.0K
11:51 420.80 420.90 420.75 420.75 0.1K
11:59 421.70 421.70 421.20 421.20 0.2K
12:00 421.70 421.70 421.70 421.70 0.0K
12:02 420.75 420.75 420.75 420.75 0.3K
12:03 420.90 420.90 420.90 420.90 0.1K
12:04 420.60 420.60 420.30 420.30 1.3K
12:05 420.30 420.30 420.00 420.00 1.3K
12:07 420.45 420.45 419.50 419.50 0.3K
12:09 420.15 420.15 420.15 420.15 0.1K
12:10 419.50 419.50 419.50 419.50 0.0K
12:12 419.50 419.50 419.50 419.50 0.1K
12:17 419.50 419.50 419.50 419.50 0.0K
12:20 419.55 419.55 419.55 419.55 0.0K
12:25 419.55 419.55 419.55 419.55 0.0K
12:27 419.55 419.55 419.55 419.55 0.0K
12:29 419.55 419.55 419.55 419.55 0.0K
12:32 419.60 419.60 419.60 419.60 0.0K
12:34 419.65 420.00 419.65 420.00 0.0K
12:35 420.00 420.00 420.00 420.00 0.0K
12:36 420.15 420.15 420.15 420.15 0.0K
12:39 420.50 420.50 420.50 420.50 0.1K
12:41 419.75 419.75 419.75 419.75 0.0K
12:45 420.35 420.35 420.35 420.35 0.0K
12:46 420.35 420.35 420.35 420.35 0.0K
12:48 420.35 420.35 420.35 420.35 0.2K
12:52 420.40 420.40 420.00 420.00 0.0K
12:53 419.90 419.90 419.90 419.90 0.0K
12:55 420.00 420.00 419.85 419.85 0.1K
12:56 420.45 420.45 420.45 420.45 0.0K
13:00 420.95 421.00 420.95 421.00 0.1K
13:03 420.60 421.30 420.60 421.30 0.0K
13:04 420.45 420.45 420.45 420.45 0.2K
13:06 421.20 421.20 421.20 421.20 0.1K
13:07 420.80 420.80 420.80 420.80 0.0K
13:08 421.00 421.00 420.00 420.00 0.5K
13:09 419.90 419.90 419.90 419.90 0.0K
13:15 419.80 419.80 419.55 419.55 0.1K
13:18 419.55 419.55 419.55 419.55 0.0K
13:19 418.80 418.80 418.80 418.80 0.9K
13:23 418.30 418.30 418.10 418.10 0.1K
13:24 418.10 418.10 418.10 418.10 0.1K
13:26 417.90 417.90 417.90 417.90 0.8K
13:27 418.70 418.70 418.70 418.70 0.0K
13:28 418.75 418.75 418.75 418.75 0.0K
13:29 418.30 418.30 418.30 418.30 0.0K
13:33 417.90 417.90 417.90 417.90 0.0K
13:34 417.60 417.60 417.60 417.60 0.0K
13:36 416.90 416.90 416.90 416.90 0.2K
13:37 417.00 417.10 417.00 417.10 0.0K
13:39 417.65 417.65 417.65 417.65 0.3K
13:43 417.65 417.65 417.65 417.65 0.0K
13:44 417.30 417.30 417.30 417.30 0.0K
13:45 418.15 418.15 418.15 418.15 0.1K
13:46 417.80 417.80 417.80 417.80 0.0K
13:47 417.35 417.35 417.35 417.35 0.0K
13:48 417.70 417.75 417.70 417.75 0.0K
13:57 417.95 417.95 417.30 417.30 0.0K
13:58 418.20 418.20 418.20 418.20 0.2K
14:00 418.35 418.35 418.35 418.35 0.0K
14:01 418.20 418.20 418.20 418.20 0.0K
14:02 418.20 418.20 418.20 418.20 0.0K
14:03 420.60 420.60 420.60 420.60 1.5K
14:07 419.15 419.15 419.15 419.15 0.0K
14:08 418.90 419.00 418.90 419.00 0.0K
14:11 418.00 418.55 418.00 418.55 0.3K
14:12 417.65 417.65 417.65 417.65 0.3K
14:13 417.75 417.75 417.35 417.35 0.0K
14:15 417.95 417.95 417.95 417.95 0.2K
14:16 417.95 417.95 417.35 417.35 0.0K
14:17 417.90 417.90 417.90 417.90 0.0K
14:19 417.90 417.90 417.90 417.90 0.0K
14:20 417.90 417.90 417.90 417.90 0.0K
14:21 417.85 417.95 417.85 417.95 0.0K
14:22 418.00 418.00 418.00 418.00 0.0K
14:25 417.55 417.55 417.55 417.55 0.0K
14:35 418.00 418.00 418.00 418.00 0.0K
14:36 418.00 418.00 417.40 417.40 0.0K
14:37 418.00 418.00 418.00 418.00 0.0K
14:38 418.35 418.35 418.35 418.35 0.1K
14:39 418.25 418.25 418.25 418.25 0.5K
14:40 418.55 418.55 418.55 418.55 0.0K
14:41 418.65 418.65 418.65 418.65 0.0K
14:42 418.70 418.70 418.70 418.70 0.0K
14:43 418.70 418.70 418.45 418.45 0.0K
14:44 418.80 418.80 418.80 418.80 0.1K
14:45 418.50 418.50 418.50 418.50 0.0K
14:46 418.60 418.60 418.60 418.60 0.0K
14:48 418.00 418.00 418.00 418.00 0.0K
14:52 417.85 417.85 417.85 417.85 0.4K
14:53 417.20 417.20 417.20 417.20 0.1K
14:54 418.05 418.05 418.05 418.05 0.1K
14:56 418.50 418.50 418.50 418.50 0.5K
14:57 418.55 418.55 418.55 418.55 0.0K
14:58 418.55 418.55 417.90 417.90 0.0K
14:59 417.60 418.25 417.60 418.00 0.1K
15:00 418.65 418.65 417.90 417.90 0.0K
15:01 418.00 418.00 417.95 417.95 0.1K
15:05 417.75 417.75 417.75 417.75 0.0K
15:06 417.15 418.60 417.15 418.60 0.9K
15:07 418.85 418.85 418.85 418.85 0.4K
15:08 419.75 419.75 418.80 418.80 0.7K
15:09 418.40 418.80 418.15 418.15 0.1K
15:10 418.05 418.05 417.80 417.80 0.6K
15:11 417.80 417.80 417.80 417.80 0.0K
15:12 417.80 417.80 417.00 417.00 0.2K
15:13 417.00 417.30 417.00 417.00 0.2K
15:14 416.55 416.55 416.20 416.20 0.3K
15:15 416.15 416.15 416.05 416.05 0.0K
15:16 416.05 416.05 415.80 415.80 0.0K
15:17 415.80 415.80 415.55 415.60 0.1K
15:18 415.10 416.90 415.10 415.45 0.6K
15:19 416.35 416.35 415.45 416.20 0.1K
15:20 415.35 415.35 415.05 415.05 0.2K
15:21 415.00 415.80 415.00 415.80 0.8K
15:22 415.80 417.00 415.80 417.00 0.4K
15:23 416.90 416.90 416.35 416.90 0.5K
15:24 416.20 418.75 416.20 418.75 0.3K
15:25 417.00 417.00 417.00 417.00 0.4K
15:26 418.60 418.60 417.50 417.50 0.1K
15:27 416.15 416.15 416.15 416.15 0.0K
15:28 416.00 416.95 415.95 416.95 0.7K
15:29 415.25 416.95 415.00 416.95 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available