Aditya Vision

ADIV
🏛️ india →
550.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 423.20 423.20 423.20 423.20 0.2K
09:15 423.10 423.10 423.10 423.10 0.0K
09:16 418.75 420.25 418.75 420.25 0.3K
09:17 419.60 419.85 419.15 419.15 0.7K
09:18 418.25 418.25 417.00 417.00 1.6K
09:19 418.40 420.55 418.40 420.55 0.3K
09:20 421.45 421.45 419.70 420.90 0.6K
09:21 421.30 421.30 421.10 421.10 0.3K
09:22 419.80 422.40 419.80 422.40 0.3K
09:23 422.20 422.20 422.20 422.20 0.3K
09:24 421.05 421.05 420.90 420.90 0.2K
09:25 421.20 421.20 420.90 420.95 0.1K
09:26 420.90 422.05 420.90 422.05 0.4K
09:27 421.75 422.30 421.75 422.30 0.4K
09:28 421.35 421.35 421.30 421.30 0.5K
09:29 421.30 421.50 421.30 421.50 0.5K
09:30 421.30 421.30 421.30 421.30 0.1K
09:31 420.20 421.60 420.00 421.60 0.4K
09:32 421.70 421.70 421.00 421.00 0.0K
09:33 421.65 421.65 420.65 420.65 0.7K
09:34 420.55 420.55 420.55 420.55 0.0K
09:36 420.10 420.10 420.10 420.10 0.1K
09:39 420.90 420.90 420.90 420.90 0.1K
09:40 421.00 421.00 421.00 421.00 0.2K
09:42 420.90 420.90 420.20 420.20 0.5K
09:43 420.50 420.50 420.50 420.50 0.0K
09:44 420.00 420.00 420.00 420.00 0.2K
09:45 419.50 419.50 419.10 419.10 0.0K
09:46 418.80 418.80 418.80 418.80 0.0K
09:47 418.80 419.30 418.80 419.30 0.1K
09:48 419.15 419.15 419.15 419.15 0.0K
09:49 418.75 419.30 418.75 419.30 0.0K
09:51 419.40 419.40 419.40 419.40 0.1K
09:52 419.95 419.95 419.95 419.95 0.0K
09:53 420.00 420.00 420.00 420.00 0.0K
09:54 420.00 420.00 420.00 420.00 0.0K
09:55 419.25 419.45 419.25 419.45 1.2K
09:56 419.50 419.50 419.25 419.25 0.1K
09:57 419.90 419.90 419.90 419.90 0.0K
09:58 419.90 419.90 419.55 419.55 0.0K
09:59 421.45 421.45 420.10 420.10 1.4K
10:00 420.10 420.10 420.10 420.10 0.0K
10:02 421.20 421.20 421.20 421.20 0.2K
10:03 420.75 420.75 420.75 420.75 0.0K
10:06 420.10 420.10 420.00 420.00 0.1K
10:08 420.05 420.05 420.05 420.05 0.1K
10:09 420.10 420.10 420.10 420.10 0.0K
10:10 420.05 420.55 420.05 420.55 0.1K
10:11 420.90 420.90 420.90 420.90 0.1K
10:13 420.90 420.90 420.90 420.90 0.1K
10:14 419.60 420.25 419.60 420.25 0.4K
10:15 420.00 420.00 420.00 420.00 0.0K
10:16 419.60 419.60 419.60 419.60 0.1K
10:18 419.50 419.50 419.40 419.40 0.2K
10:20 419.65 419.65 419.65 419.65 0.0K
10:21 419.65 419.65 419.65 419.65 0.0K
10:22 420.00 420.00 420.00 420.00 0.6K
10:23 419.15 419.50 419.15 419.50 0.2K
10:26 419.50 419.65 419.50 419.65 0.1K
10:29 419.65 419.65 419.65 419.65 0.1K
10:30 419.85 419.85 419.85 419.85 0.0K
10:31 420.55 420.55 420.55 420.55 0.0K
10:32 420.05 420.05 420.05 420.05 0.0K
10:33 420.00 420.00 420.00 420.00 0.5K
10:37 419.05 419.75 419.05 419.75 0.2K
10:38 419.30 419.30 419.30 419.30 0.0K
10:43 418.40 418.40 418.40 418.40 2.1K
10:45 418.85 418.85 418.85 418.85 0.0K
10:46 418.70 418.70 418.70 418.70 0.0K
10:47 418.60 418.60 418.60 418.60 0.0K
10:48 418.05 418.65 418.05 418.65 0.1K
10:50 418.70 418.70 418.70 418.70 0.0K
10:53 418.20 418.20 418.20 418.20 0.0K
10:55 418.05 418.05 418.05 418.05 0.1K
10:57 418.05 418.05 418.05 418.05 0.0K
10:58 418.15 418.15 418.15 418.15 0.0K
10:59 418.50 418.50 418.50 418.50 0.1K
11:00 418.50 418.50 418.50 418.50 0.0K
11:01 417.80 417.80 417.80 417.80 0.0K
11:05 417.85 417.85 417.85 417.85 0.0K
11:07 418.35 418.35 418.35 418.35 0.0K
11:08 418.40 418.40 418.40 418.40 0.0K
11:09 419.35 419.35 418.90 418.90 0.4K
11:13 419.70 419.70 419.70 419.70 0.0K
11:14 418.80 419.25 418.80 419.25 0.1K
11:17 418.65 418.65 418.65 418.65 0.0K
11:18 419.40 419.40 419.40 419.40 0.1K
11:19 418.65 418.65 418.65 418.65 0.3K
11:22 419.00 419.00 418.55 418.55 0.1K
11:23 418.25 418.25 418.25 418.25 0.1K
11:24 418.80 418.80 418.80 418.80 0.0K
11:25 418.90 418.90 418.90 418.90 0.0K
11:26 419.30 419.30 419.30 419.30 0.2K
11:28 419.80 419.80 419.80 419.80 0.0K
11:29 420.00 420.00 420.00 420.00 0.1K
11:30 419.90 419.90 419.90 419.90 0.1K
11:31 419.90 419.95 419.15 419.15 0.3K
11:32 420.15 420.15 420.15 420.15 0.0K
11:34 420.00 420.00 420.00 420.00 0.0K
11:37 420.00 420.00 420.00 420.00 0.0K
11:38 419.50 420.00 419.50 420.00 0.0K
11:40 419.20 419.20 419.20 419.20 0.1K
11:42 419.45 419.45 419.45 419.45 0.0K
11:43 419.45 419.45 419.45 419.45 0.0K
11:44 419.00 419.00 419.00 419.00 0.0K
11:45 419.75 419.75 419.00 419.00 0.0K
11:48 418.95 418.95 418.95 418.95 0.0K
11:54 419.90 419.90 419.90 419.90 0.0K
11:59 420.00 420.00 420.00 420.00 0.1K
12:07 419.95 419.95 419.95 419.95 0.0K
12:10 419.50 420.00 419.50 419.50 0.0K
12:11 419.40 419.80 419.40 419.80 0.1K
12:14 419.80 419.80 419.80 419.80 0.0K
12:16 419.80 419.80 419.80 419.80 0.0K
12:18 419.25 419.25 419.25 419.25 0.0K
12:21 419.25 419.25 419.25 419.25 0.4K
12:23 419.10 419.10 419.10 419.10 0.1K
12:24 420.30 420.30 420.30 420.30 0.3K
12:27 419.80 419.80 419.80 419.80 0.0K
12:31 419.30 419.30 419.30 419.30 0.0K
12:34 419.80 419.80 419.80 419.80 0.0K
12:35 419.35 419.80 419.35 419.80 0.1K
12:40 419.90 419.90 419.90 419.90 0.0K
12:42 419.40 419.40 419.40 419.40 0.0K
12:44 419.30 419.80 419.00 419.00 0.4K
12:45 418.30 418.30 418.30 418.30 0.0K
12:47 417.85 417.85 417.85 417.85 0.1K
12:52 417.70 417.70 417.70 417.70 0.0K
12:53 417.65 417.65 417.65 417.65 0.0K
12:55 417.60 417.60 417.60 417.60 0.1K
12:59 416.95 416.95 416.60 416.60 0.5K
13:00 417.15 417.15 417.15 417.15 0.0K
13:01 417.50 417.50 417.50 417.50 0.1K
13:02 417.25 417.25 417.25 417.25 0.0K
13:03 417.25 417.25 417.25 417.25 0.0K
13:07 416.95 416.95 416.50 416.90 0.0K
13:08 417.30 417.30 417.30 417.30 0.1K
13:09 417.05 417.05 417.05 417.05 0.1K
13:14 417.05 417.05 417.05 417.05 0.0K
13:18 417.05 417.05 417.05 417.05 0.0K
13:24 417.10 417.10 417.10 417.10 0.0K
13:25 417.00 417.40 417.00 417.40 0.2K
13:27 417.35 417.35 417.35 417.35 0.0K
13:28 417.30 417.30 417.30 417.30 0.0K
13:31 417.30 417.30 417.30 417.30 0.0K
13:37 417.30 417.30 417.30 417.30 0.0K
13:38 417.00 417.00 417.00 417.00 0.4K
13:39 417.25 417.25 417.25 417.25 0.0K
13:40 417.25 417.25 417.25 417.25 0.0K
13:42 417.30 417.30 417.30 417.30 0.0K
13:44 420.05 420.05 420.05 420.05 3.1K
13:45 421.15 422.00 421.15 422.00 8.7K
13:46 422.00 425.00 422.00 425.00 4.4K
13:47 425.00 429.50 425.00 429.50 5.4K
13:48 429.40 429.40 428.00 429.00 2.4K
13:49 428.50 428.50 428.00 428.00 0.5K
13:50 428.00 430.00 428.00 430.00 1.4K
13:51 429.35 433.00 429.25 433.00 4.8K
13:52 433.90 434.65 432.40 433.00 6.8K
13:53 432.25 433.00 432.00 432.50 2.2K
13:54 432.50 436.00 432.50 436.00 12.8K
13:55 436.00 436.00 434.45 434.90 2.1K
13:56 435.00 435.00 433.20 434.50 4.8K
13:57 434.70 436.05 434.30 435.55 2.2K
13:58 435.90 436.95 435.60 435.60 1.2K
13:59 436.25 436.25 435.75 436.15 2.5K
14:00 436.80 436.85 436.45 436.45 0.8K
14:01 436.15 436.40 436.00 436.40 1.0K
14:02 436.00 436.65 434.80 436.55 1.9K
14:03 436.55 436.95 435.60 436.95 1.0K
14:04 436.50 437.65 436.00 437.40 4.2K
14:05 438.00 438.00 436.55 437.05 2.4K
14:06 437.00 437.75 436.90 437.55 5.4K
14:07 437.55 437.60 437.00 437.30 2.2K
14:08 437.45 437.45 437.00 437.00 0.9K
14:09 436.50 436.85 435.45 435.45 1.0K
14:10 436.00 436.15 435.65 435.65 1.3K
14:11 436.00 436.75 436.00 436.25 0.7K
14:12 436.30 436.30 436.00 436.00 0.5K
14:13 436.00 437.00 436.00 437.00 1.7K
14:14 437.00 437.00 436.90 436.95 1.9K
14:15 437.00 437.10 437.00 437.10 1.0K
14:16 437.10 437.10 437.00 437.00 1.8K
14:17 436.50 437.00 435.75 435.75 0.6K
14:18 435.45 437.30 435.45 437.30 2.9K
14:19 437.50 437.50 436.85 436.85 3.4K
14:20 437.00 437.20 437.00 437.10 0.1K
14:21 437.05 437.75 437.05 437.75 0.7K
14:22 437.65 439.00 437.65 439.00 2.4K
14:23 438.75 438.75 437.55 438.20 0.6K
14:24 437.10 437.80 437.00 437.70 1.5K
14:25 437.80 437.80 437.20 437.20 0.1K
14:26 437.00 437.55 437.00 437.55 0.8K
14:27 437.20 437.80 437.00 437.00 1.2K
14:28 437.80 437.80 437.00 437.05 0.5K
14:29 437.00 437.15 436.50 437.00 7.1K
14:30 437.00 437.35 437.00 437.35 1.4K
14:31 436.55 437.20 436.55 437.05 0.7K
14:32 437.10 437.30 437.10 437.30 0.5K
14:33 437.80 439.15 437.75 438.45 4.7K
14:34 439.20 439.20 438.60 439.00 0.4K
14:35 439.00 439.40 438.90 438.95 2.5K
14:36 438.65 438.75 438.35 438.35 0.3K
14:37 438.35 438.50 438.35 438.50 0.5K
14:38 437.25 438.45 437.25 437.65 0.9K
14:39 438.25 438.65 438.25 438.55 1.6K
14:40 438.00 438.70 438.00 438.70 1.1K
14:41 439.00 439.15 439.00 439.00 3.1K
14:42 439.00 439.00 438.45 439.00 1.8K
14:43 439.75 439.75 439.15 439.15 0.7K
14:44 439.40 439.40 439.00 439.00 0.2K
14:45 439.40 439.40 438.25 438.25 1.1K
14:46 439.00 439.10 439.00 439.10 1.2K
14:47 439.00 439.10 439.00 439.00 0.4K
14:48 439.00 439.15 438.90 439.00 0.9K
14:49 438.05 438.90 438.05 438.90 0.2K
14:50 438.15 438.30 437.35 438.20 0.5K
14:51 437.65 437.65 437.10 437.10 0.0K
14:52 436.75 436.85 436.65 436.85 0.3K
14:53 436.85 438.00 436.85 438.00 1.5K
14:54 438.00 438.00 437.45 437.45 0.4K
14:55 437.45 437.45 437.45 437.45 0.0K
14:56 437.90 438.55 437.45 438.55 8.6K
14:57 438.55 438.55 438.05 438.05 0.2K
14:58 438.60 439.00 438.60 439.00 0.9K
14:59 438.50 438.50 438.50 438.50 0.4K
15:00 438.55 439.40 438.40 439.00 3.8K
15:01 439.40 439.50 437.80 439.00 6.9K
15:02 441.20 442.65 440.70 440.70 16.8K
15:03 440.65 442.00 440.15 440.15 2.7K
15:04 440.00 441.05 440.00 441.05 0.5K
15:05 441.05 442.85 440.65 442.85 4.6K
15:06 442.95 444.05 442.50 444.05 5.1K
15:07 444.05 444.10 442.50 442.50 2.6K
15:08 442.95 443.00 442.50 442.75 1.6K
15:09 443.10 444.05 443.10 444.05 1.5K
15:10 444.35 445.00 444.20 445.00 2.0K
15:11 444.25 444.25 440.70 440.90 3.2K
15:12 441.40 441.60 440.55 441.25 6.7K
15:13 443.00 443.55 443.00 443.55 2.7K
15:14 443.40 443.90 443.40 443.40 0.5K
15:15 442.95 444.20 442.95 444.20 1.6K
15:16 444.20 445.00 444.20 444.35 1.2K
15:17 444.35 444.35 443.20 444.00 1.3K
15:18 443.95 443.95 443.15 443.45 0.8K
15:19 443.40 443.95 443.25 443.75 1.2K
15:20 444.00 444.00 442.10 442.10 6.5K
15:21 442.10 442.60 441.80 441.80 0.2K
15:22 442.55 442.55 441.70 441.85 1.1K
15:23 441.15 441.15 438.60 440.05 3.8K
15:24 440.00 443.20 438.65 438.70 2.7K
15:25 439.20 439.35 439.00 439.35 0.5K
15:26 439.00 439.85 438.70 439.85 1.8K
15:27 440.00 440.00 438.20 439.40 1.2K
15:28 439.00 442.75 439.00 439.00 0.5K
15:29 439.00 441.50 438.20 441.50 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available