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
09:07 437.25 437.25 437.25 437.25 4.3K
09:15 435.55 438.35 435.55 438.35 1.8K
09:16 438.45 442.00 438.45 441.95 1.4K
09:17 441.60 441.60 440.10 440.15 2.5K
09:18 440.40 440.40 440.00 440.40 0.5K
09:19 441.30 445.20 441.30 445.00 5.5K
09:20 445.25 446.85 445.00 446.85 1.5K
09:21 447.00 447.00 445.00 445.00 1.6K
09:22 445.50 446.20 445.00 445.50 0.7K
09:23 445.50 445.90 445.05 445.70 0.9K
09:24 447.40 449.45 446.95 449.45 3.8K
09:25 449.00 449.90 449.00 449.65 2.0K
09:26 449.45 450.75 448.15 450.05 6.7K
09:27 448.85 449.50 448.75 448.90 0.8K
09:28 449.00 450.85 449.00 450.85 4.3K
09:29 451.05 451.95 450.15 450.55 1.5K
09:30 452.00 452.00 450.55 450.85 1.9K
09:31 450.85 452.00 450.85 451.10 2.5K
09:32 451.00 451.05 451.00 451.00 0.2K
09:33 451.00 451.60 451.00 451.50 0.5K
09:34 451.00 451.65 451.00 451.60 0.5K
09:35 451.20 451.20 450.85 451.00 4.6K
09:36 451.05 451.80 451.00 451.00 0.5K
09:37 451.00 451.00 450.85 451.00 1.2K
09:38 450.00 451.00 450.00 450.85 2.3K
09:39 451.55 452.60 451.35 451.65 4.7K
09:40 451.55 452.00 451.00 451.00 0.4K
09:41 451.00 451.35 451.00 451.25 0.2K
09:42 451.25 451.25 450.90 450.90 0.1K
09:43 450.90 451.00 450.35 451.00 1.0K
09:44 450.50 451.30 450.50 451.05 0.9K
09:45 451.45 451.45 450.55 451.25 7.0K
09:46 451.25 451.25 450.50 450.50 0.7K
09:47 450.70 451.45 450.50 451.45 0.7K
09:48 450.80 452.90 450.80 452.10 4.7K
09:49 452.15 452.70 451.10 451.10 2.5K
09:50 451.00 451.00 451.00 451.00 0.4K
09:51 451.15 451.15 449.05 449.05 3.2K
09:52 449.75 450.30 449.45 450.30 1.6K
09:53 451.00 451.30 450.00 450.75 1.7K
09:54 451.05 452.15 451.05 452.15 0.8K
09:55 452.00 452.10 450.50 450.50 1.0K
09:56 451.45 451.45 451.45 451.45 0.4K
09:57 451.45 451.45 450.65 451.00 1.0K
09:58 451.30 452.00 451.00 451.00 7.4K
09:59 451.10 451.65 451.10 451.60 0.1K
10:00 451.20 452.00 451.20 451.45 2.1K
10:01 451.85 452.00 451.25 451.25 0.9K
10:02 452.40 453.50 452.40 453.35 6.0K
10:03 453.35 454.00 451.65 452.25 32.6K
10:04 452.40 453.50 450.55 450.55 405.1K
10:05 451.30 452.35 450.75 452.35 103.1K
10:06 452.05 453.50 452.00 453.50 3.8K
10:07 453.05 455.45 453.00 454.05 21.4K
10:08 454.50 455.70 453.35 455.05 5.5K
10:09 455.10 456.05 454.45 456.00 4.1K
10:10 456.00 456.65 456.00 456.25 0.6K
10:11 456.65 461.90 456.65 461.45 20.8K
10:12 462.25 462.25 460.00 460.30 5.6K
10:13 460.85 462.25 460.05 462.25 5.9K
10:14 461.45 461.85 460.20 460.20 1.3K
10:15 461.50 462.10 460.00 460.00 6.6K
10:16 460.20 460.90 458.95 458.95 6.4K
10:17 459.35 461.95 459.10 461.70 8.2K
10:18 461.80 463.70 460.50 460.50 3.7K
10:19 460.25 461.00 458.85 459.20 2.7K
10:20 458.85 458.85 458.25 458.55 1.4K
10:21 460.00 460.70 459.60 459.60 2.9K
10:22 458.35 462.95 458.35 461.75 7.1K
10:23 462.60 464.25 462.60 463.75 8.5K
10:24 463.70 464.95 463.70 463.85 2.3K
10:25 463.80 463.80 460.55 461.25 8.1K
10:26 461.10 461.35 460.00 460.85 3.7K
10:27 461.55 461.60 460.15 460.20 3.4K
10:28 460.75 461.65 460.30 461.65 1.8K
10:29 461.90 463.15 461.25 462.45 2.9K
10:30 461.75 462.25 461.35 462.00 1.1K
10:31 462.50 463.65 461.50 463.65 5.1K
10:32 462.50 469.65 462.50 469.20 21.5K
10:33 468.25 473.25 468.25 473.25 22.7K
10:34 473.25 482.85 473.25 482.75 44.2K
10:35 479.95 482.80 477.70 482.80 16.4K
10:36 482.80 483.35 479.50 481.95 31.2K
10:37 483.00 483.00 480.00 481.15 19.0K
10:38 480.95 481.30 479.35 480.85 21.7K
10:39 480.95 483.00 480.95 481.90 15.0K
10:40 482.00 484.00 481.35 481.55 33.4K
10:41 481.90 482.25 479.30 479.65 26.8K
10:42 480.00 480.70 477.25 477.35 28.5K
10:43 477.65 477.85 474.00 476.75 20.9K
10:44 476.90 480.00 476.55 480.00 12.0K
10:45 477.50 478.15 476.00 476.95 7.0K
10:46 476.85 476.95 473.15 474.15 18.3K
10:47 474.05 476.70 474.05 474.90 6.8K
10:48 473.15 474.25 472.40 473.00 13.1K
10:49 473.60 473.60 469.85 470.40 18.9K
10:50 471.05 472.75 470.50 472.75 11.5K
10:51 472.65 472.85 471.15 471.15 3.5K
10:52 471.15 477.90 471.15 476.95 10.1K
10:53 476.90 479.30 476.30 477.00 11.5K
10:54 477.45 478.75 476.45 477.60 6.1K
10:55 477.75 481.10 477.75 479.95 26.7K
10:56 479.85 480.40 478.00 478.30 10.0K
10:57 477.75 480.10 477.75 479.05 10.6K
10:58 479.70 481.80 478.55 481.80 14.5K
10:59 481.40 481.90 478.90 479.55 16.9K
11:00 479.55 480.10 479.00 480.00 3.5K
11:01 480.00 480.15 478.00 478.05 6.3K
11:02 477.80 479.00 477.80 478.85 3.1K
11:03 478.25 480.50 478.00 479.60 15.1K
11:04 478.80 479.50 478.25 479.30 2.3K
11:05 477.95 478.30 476.55 476.55 19.5K
11:06 476.85 477.50 476.55 477.50 4.2K
11:07 477.30 477.50 476.80 477.25 1.7K
11:08 477.05 477.50 476.50 476.50 2.4K
11:09 476.80 476.80 475.25 476.35 4.7K
11:10 476.70 477.45 475.50 476.25 3.7K
11:11 476.30 477.35 476.30 477.20 3.4K
11:12 477.45 479.00 477.45 478.75 5.1K
11:13 478.75 478.75 478.05 478.40 1.2K
11:14 478.40 486.05 478.40 485.00 71.1K
11:15 484.30 486.50 483.15 484.30 27.0K
11:16 483.80 484.95 483.10 484.00 9.5K
11:17 483.50 484.20 483.00 484.20 4.9K
11:18 484.20 484.20 482.35 482.35 5.2K
11:19 483.00 483.80 482.00 482.00 7.0K
11:20 482.25 483.20 482.00 482.75 5.1K
11:21 482.30 482.55 481.00 481.00 7.9K
11:22 480.30 481.40 480.10 481.35 4.3K
11:23 480.45 481.55 480.45 481.30 2.1K
11:24 481.35 482.00 481.00 481.85 2.5K
11:25 481.85 484.00 481.15 481.15 10.1K
11:26 482.70 483.70 482.25 483.00 8.7K
11:27 483.55 484.00 481.70 481.70 10.1K
11:28 481.60 482.90 481.05 482.00 2.6K
11:29 482.50 483.20 481.00 481.55 7.8K
11:30 483.00 483.20 481.90 483.20 3.2K
11:31 482.25 482.25 481.00 481.00 8.2K
11:32 481.10 482.50 481.10 482.45 2.3K
11:33 482.55 482.55 481.10 481.10 4.1K
11:34 481.10 481.25 480.00 480.00 8.8K
11:35 479.95 479.95 477.90 478.90 13.2K
11:36 478.85 479.70 478.50 479.15 3.1K
11:37 479.00 479.70 479.00 479.50 0.6K
11:38 479.00 479.00 477.15 478.00 8.7K
11:39 478.00 478.00 476.95 477.10 11.6K
11:40 477.15 477.55 477.10 477.10 1.0K
11:41 477.75 478.00 477.50 477.50 6.1K
11:42 477.50 477.80 476.20 476.55 7.8K
11:43 476.50 477.65 476.50 477.55 2.3K
11:44 477.90 477.90 476.85 476.90 2.7K
11:45 476.85 476.85 475.35 476.30 7.6K
11:46 475.25 477.00 475.25 477.00 1.2K
11:47 477.00 478.00 477.00 477.45 3.7K
11:48 478.00 480.00 477.50 479.30 6.0K
11:49 479.85 479.90 478.75 478.75 3.8K
11:50 478.65 479.00 478.55 478.70 0.4K
11:51 478.10 478.10 476.15 476.40 3.8K
11:52 476.15 476.80 472.40 472.50 23.5K
11:53 472.70 473.25 472.55 472.65 6.3K
11:54 472.70 472.75 471.70 472.45 12.8K
11:55 471.85 472.95 471.70 472.30 7.3K
11:56 471.50 472.65 471.50 472.65 4.4K
11:57 472.85 472.90 472.00 472.00 2.2K
11:58 472.15 472.95 471.55 471.95 4.3K
11:59 471.90 471.90 469.30 470.50 11.9K
12:00 469.95 471.05 469.95 471.00 4.6K
12:01 470.20 470.85 470.15 470.50 1.8K
12:02 471.20 471.70 469.50 471.65 10.2K
12:03 471.30 471.50 470.55 471.35 0.8K
12:04 471.35 471.70 470.60 471.70 4.8K
12:05 471.70 472.50 470.90 472.50 3.7K
12:06 473.90 474.05 472.30 473.60 8.7K
12:07 473.55 474.05 472.25 472.25 4.2K
12:08 473.10 473.10 471.30 471.30 1.1K
12:09 471.00 472.95 471.00 472.95 1.1K
12:10 472.70 472.80 471.55 472.80 2.3K
12:11 472.10 472.20 471.80 471.80 1.5K
12:12 472.10 472.10 471.10 471.10 2.1K
12:13 471.40 472.80 471.00 472.80 4.6K
12:14 472.15 472.95 472.00 472.95 1.5K
12:15 472.95 473.50 472.70 473.50 2.3K
12:16 473.30 473.70 472.00 472.00 4.8K
12:17 472.00 472.80 471.50 471.80 1.9K
12:18 471.25 471.80 471.20 471.65 1.8K
12:19 471.60 471.60 470.05 470.05 3.0K
12:20 471.00 471.25 470.10 471.00 3.2K
12:21 471.50 471.50 470.35 471.00 1.3K
12:22 471.00 472.00 471.00 471.30 0.9K
12:23 471.20 471.60 470.70 471.60 1.7K
12:24 471.50 471.50 470.70 471.15 0.3K
12:25 470.75 472.00 470.75 470.95 1.7K
12:26 468.20 468.85 466.40 468.85 23.8K
12:27 468.00 469.00 468.00 469.00 2.2K
12:28 468.30 471.45 468.30 470.60 8.7K
12:29 470.95 479.30 470.95 477.70 20.7K
12:30 480.05 482.50 480.00 482.25 42.0K
12:31 482.50 482.50 480.85 480.90 12.4K
12:32 480.20 481.40 480.00 480.55 11.0K
12:33 481.00 481.00 480.00 480.25 11.5K
12:34 480.75 481.85 480.15 481.75 7.8K
12:35 481.40 481.95 480.95 481.95 8.3K
12:36 482.80 484.40 482.20 484.40 19.6K
12:37 483.15 484.50 481.10 481.50 32.5K
12:38 482.10 483.10 480.65 481.20 15.3K
12:39 482.00 482.00 480.00 480.30 8.3K
12:40 480.05 481.00 480.00 480.00 19.4K
12:41 480.55 480.55 480.00 480.30 9.4K
12:42 480.00 482.00 480.00 480.65 11.0K
12:43 481.10 481.90 480.50 481.20 4.7K
12:44 481.90 481.90 480.10 480.50 9.5K
12:45 480.95 481.00 480.20 481.00 5.4K
12:46 480.95 481.45 480.95 481.45 8.2K
12:47 481.35 481.70 481.00 481.55 3.4K
12:48 481.70 482.65 481.55 482.55 7.1K
12:49 482.90 483.85 482.50 483.05 16.6K
12:50 483.05 483.45 482.05 482.20 3.6K
12:51 482.55 483.25 482.00 482.75 2.1K
12:52 482.40 482.75 481.30 481.50 3.0K
12:53 481.10 481.55 481.10 481.55 2.1K
12:54 481.55 482.35 481.10 481.80 3.0K
12:55 481.35 481.40 480.70 480.70 3.4K
12:56 480.60 481.80 480.60 481.80 7.3K
12:57 481.00 481.00 480.20 480.20 10.3K
12:58 480.95 481.40 480.05 481.40 3.4K
12:59 481.40 481.60 480.30 480.30 1.9K
13:00 480.30 480.50 480.10 480.50 2.1K
13:01 480.70 480.90 480.50 480.85 1.1K
13:02 480.40 480.90 480.00 480.25 4.1K
13:03 480.25 480.65 480.10 480.20 2.3K
13:04 480.75 481.35 480.60 480.60 1.7K
13:05 480.35 480.55 480.10 480.10 1.0K
13:06 480.25 480.25 479.45 480.00 5.3K
13:07 480.40 481.40 480.20 481.10 5.1K
13:08 482.75 482.75 481.60 481.80 7.6K
13:09 482.10 482.30 481.75 482.05 2.5K
13:10 481.65 481.65 480.25 480.95 4.1K
13:11 481.50 481.50 479.35 480.35 2.5K
13:12 480.75 481.30 479.70 480.40 3.5K
13:13 481.25 481.25 480.50 480.50 0.2K
13:14 480.50 481.05 480.15 480.15 0.7K
13:15 479.50 481.20 479.50 481.20 4.2K
13:16 481.10 481.25 479.50 480.00 7.1K
13:17 480.45 480.95 480.05 480.85 2.2K
13:18 480.85 480.95 480.60 480.65 1.0K
13:19 480.75 480.75 480.00 480.50 0.6K
13:20 480.50 481.05 480.05 480.25 3.3K
13:21 480.05 480.65 480.05 480.65 0.3K
13:22 480.65 481.15 480.25 481.00 4.3K
13:23 480.85 481.20 480.85 481.00 1.5K
13:24 481.05 481.05 480.20 480.20 1.6K
13:25 480.10 481.45 480.10 480.65 0.5K
13:26 480.15 480.15 479.65 480.00 4.1K
13:27 480.05 480.10 479.65 479.65 1.0K
13:28 480.00 480.00 480.00 480.00 0.5K
13:29 480.50 480.50 480.00 480.00 0.6K
13:30 480.00 480.00 479.60 480.00 3.0K
13:31 480.00 480.10 479.10 479.85 19.5K
13:32 480.00 480.30 479.85 480.00 5.5K
13:33 480.00 480.30 479.55 480.00 1.4K
13:34 480.10 480.20 479.90 480.20 4.1K
13:35 479.90 480.45 479.90 479.90 1.8K
13:36 480.40 481.00 480.40 481.00 4.4K
13:37 481.30 484.35 481.30 484.25 17.9K
13:38 483.50 488.00 483.50 487.40 42.9K
13:39 487.10 488.90 487.10 488.05 34.9K
13:40 488.00 491.30 487.80 491.30 48.7K
13:41 491.80 491.80 489.50 490.25 29.9K
13:42 490.40 490.40 489.25 489.60 14.1K
13:43 489.15 489.50 488.60 489.25 11.4K
13:44 489.10 494.90 489.00 494.35 59.0K
13:45 497.65 498.55 497.00 498.50 64.8K
13:46 498.50 502.20 498.20 500.10 118.5K
13:47 500.00 501.10 499.00 499.05 42.0K
13:48 499.80 499.80 498.50 499.10 13.6K
13:49 498.95 503.00 498.85 503.00 59.6K
13:50 502.40 502.85 499.00 499.00 25.5K
13:51 498.60 499.00 493.45 493.45 43.8K
13:52 493.65 497.35 493.65 496.10 23.0K
13:53 496.90 498.00 495.00 497.60 26.5K
13:54 497.70 497.70 496.30 496.50 7.2K
13:55 496.50 496.55 495.20 495.55 4.5K
13:56 495.50 496.45 495.25 495.95 12.4K
13:57 496.20 496.35 495.50 495.85 4.8K
13:58 495.60 495.85 495.55 495.80 3.3K
13:59 495.50 495.50 493.10 493.50 19.3K
14:00 493.50 494.00 492.35 493.05 18.5K
14:01 492.70 494.50 492.45 494.00 9.5K
14:02 492.60 493.55 492.60 493.55 6.4K
14:03 492.80 493.50 492.75 493.50 2.9K
14:04 493.50 494.00 493.20 493.80 5.0K
14:05 493.35 495.65 493.35 495.65 11.1K
14:06 496.60 500.80 496.60 499.00 54.7K
14:07 500.05 500.75 499.05 500.00 20.5K
14:08 500.35 500.40 499.00 499.65 19.0K
14:09 499.30 500.80 499.25 500.40 12.9K
14:10 500.40 500.40 499.15 499.20 6.7K
14:11 499.20 499.50 497.40 497.40 12.3K
14:12 497.30 498.00 497.00 498.00 10.2K
14:13 498.00 498.10 497.45 497.45 12.5K
14:14 497.20 497.90 496.60 497.45 3.5K
14:15 497.90 498.85 497.90 498.00 13.0K
14:16 498.20 499.00 497.25 497.75 8.5K
14:17 497.30 497.50 497.00 497.45 5.2K
14:18 497.00 497.50 496.10 497.50 5.0K
14:19 497.45 497.50 495.15 496.30 5.9K
14:20 496.10 497.00 495.65 496.35 2.2K
14:21 496.00 496.00 495.05 495.05 5.7K
14:22 495.05 495.70 495.00 495.50 4.9K
14:23 495.80 495.80 494.00 494.65 6.4K
14:24 494.55 496.00 494.00 495.30 5.9K
14:25 495.60 495.85 494.70 495.75 2.2K
14:26 495.50 495.70 494.75 494.95 1.6K
14:27 495.15 496.00 494.75 495.25 2.9K
14:28 494.25 494.75 492.30 492.30 11.1K
14:29 492.35 492.40 485.15 485.95 55.2K
14:30 486.55 486.70 480.30 480.30 31.6K
14:31 480.10 485.20 479.70 485.20 45.7K
14:32 484.30 485.00 483.25 484.40 10.5K
14:33 483.90 486.30 483.90 485.60 6.1K
14:34 484.55 485.60 483.05 483.05 8.4K
14:35 482.50 485.00 482.10 484.25 13.7K
14:36 484.50 486.00 484.20 484.20 11.2K
14:37 484.65 486.25 484.30 486.00 3.0K
14:38 485.35 486.70 485.00 486.40 4.3K
14:39 486.40 486.60 485.60 486.20 8.3K
14:40 486.30 486.30 483.15 485.60 14.9K
14:41 485.20 485.60 484.00 484.50 1.6K
14:42 484.40 484.50 482.45 484.30 6.5K
14:43 484.30 487.85 484.30 487.85 12.0K
14:44 487.75 488.35 483.95 484.75 7.0K
14:45 485.10 485.10 483.95 485.10 2.2K
14:46 485.00 485.00 484.15 484.25 4.4K
14:47 483.80 484.00 483.05 483.40 7.3K
14:48 483.40 483.75 483.40 483.40 1.6K
14:49 483.95 484.00 483.55 483.60 1.2K
14:50 483.60 484.00 483.55 483.60 2.5K
14:51 483.60 483.60 481.10 481.30 12.6K
14:52 481.50 482.75 481.40 482.00 6.7K
14:53 482.00 482.25 481.05 481.70 7.0K
14:54 482.30 482.30 481.85 482.00 3.6K
14:55 482.20 484.80 482.20 484.80 5.5K
14:56 484.70 484.70 482.45 483.60 5.1K
14:57 483.60 483.90 483.00 483.90 1.0K
14:58 484.75 487.75 484.05 487.40 11.1K
14:59 487.00 487.95 486.60 487.50 12.1K
15:00 487.50 493.55 487.50 493.00 31.6K
15:01 492.95 493.00 488.30 488.50 24.0K
15:02 489.20 493.00 489.20 491.80 10.4K
15:03 492.35 492.55 491.15 492.05 8.5K
15:04 492.15 492.45 490.90 491.15 7.1K
15:05 491.30 491.50 490.10 490.10 8.6K
15:06 490.00 490.00 488.00 488.55 10.8K
15:07 488.10 488.70 485.60 485.60 11.1K
15:08 486.75 486.75 482.90 484.00 14.4K
15:09 483.85 486.50 479.15 479.15 24.3K
15:10 480.50 481.50 479.40 480.00 48.5K
15:11 479.85 480.55 479.55 479.90 22.8K
15:12 480.05 481.85 480.05 480.70 11.6K
15:13 480.35 481.50 480.30 481.35 5.5K
15:14 481.50 483.30 481.45 482.65 14.0K
15:15 482.30 482.30 479.85 480.05 14.4K
15:16 480.30 480.90 480.00 480.85 6.7K
15:17 480.00 481.00 479.75 480.60 3.8K
15:18 480.90 480.90 480.00 480.15 8.9K
15:19 480.10 480.50 478.75 480.45 36.0K
15:20 479.65 481.00 479.20 480.00 76.7K
15:21 480.00 480.25 479.50 479.60 10.1K
15:22 480.00 480.50 479.65 480.40 2.4K
15:23 480.40 480.40 479.85 480.00 9.6K
15:24 479.70 480.25 479.65 480.00 3.0K
15:25 480.25 480.25 479.65 479.65 10.9K
15:26 480.20 480.20 479.70 480.10 3.6K
15:27 480.00 480.20 480.00 480.00 7.2K
15:28 480.00 480.30 479.50 480.00 8.9K
15:29 480.30 482.95 479.60 482.95 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available