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
09:07 482.90 482.90 482.90 482.90 4.8K
09:15 486.90 496.90 486.90 494.15 40.3K
09:16 494.40 494.95 490.10 492.05 24.2K
09:17 492.65 492.65 490.80 490.80 6.2K
09:18 490.00 491.65 489.00 489.00 19.0K
09:19 489.95 491.60 489.85 489.85 9.3K
09:20 487.65 489.85 487.65 488.85 4.5K
09:21 489.55 492.90 487.20 492.90 16.6K
09:22 493.00 493.00 490.30 490.30 3.7K
09:23 490.35 491.40 490.35 491.00 2.8K
09:24 490.80 492.60 490.80 492.40 10.9K
09:25 492.60 494.65 492.60 494.65 4.5K
09:26 494.15 494.55 493.20 493.40 3.8K
09:27 493.30 494.25 493.30 494.05 14.6K
09:28 494.10 497.00 494.10 496.00 11.3K
09:29 497.70 498.30 496.55 497.30 13.4K
09:30 497.10 497.45 496.45 497.45 9.7K
09:31 496.35 497.55 496.30 496.65 7.2K
09:32 496.65 500.70 496.65 500.70 25.9K
09:33 500.85 503.75 499.45 499.75 40.5K
09:34 499.75 502.70 499.45 500.35 12.2K
09:35 500.00 501.00 497.80 498.35 11.0K
09:36 498.35 500.05 497.40 497.45 8.1K
09:37 497.40 499.05 497.40 497.95 9.5K
09:38 497.40 497.55 497.00 497.00 3.0K
09:39 497.15 497.60 493.70 494.00 8.8K
09:40 493.90 495.25 493.80 495.25 14.7K
09:41 495.30 498.00 495.30 497.05 12.9K
09:42 497.00 497.00 496.10 496.25 1.3K
09:43 496.15 498.95 496.15 496.70 6.6K
09:44 497.70 497.70 497.00 497.00 1.2K
09:45 497.35 497.35 496.35 496.35 1.9K
09:46 497.00 497.00 495.25 496.00 0.8K
09:47 496.00 496.00 495.45 495.45 1.2K
09:48 495.50 495.50 494.55 494.75 2.3K
09:49 495.25 498.15 495.25 497.00 6.4K
09:50 497.55 497.55 496.00 496.00 1.4K
09:51 496.50 496.50 495.50 495.50 0.6K
09:52 495.60 496.50 495.50 496.50 0.5K
09:53 496.45 496.50 495.60 495.65 2.6K
09:54 496.80 496.80 495.85 496.00 0.8K
09:55 495.40 496.00 495.30 495.30 1.4K
09:56 494.10 495.25 493.90 494.40 10.1K
09:57 493.50 494.00 493.50 493.95 1.6K
09:58 493.95 495.50 492.60 495.20 13.8K
09:59 495.30 495.30 494.35 495.25 1.6K
10:00 495.35 495.50 494.60 495.20 2.2K
10:01 494.95 495.50 494.95 495.50 0.8K
10:02 495.50 495.50 494.70 494.70 2.2K
10:03 494.85 495.85 494.85 495.40 2.2K
10:04 495.70 495.70 493.35 494.00 3.1K
10:05 493.05 493.75 492.75 493.30 0.5K
10:06 492.10 493.30 492.10 493.30 8.5K
10:07 493.25 493.70 493.00 493.00 1.4K
10:08 493.20 494.10 492.50 493.50 2.1K
10:09 494.05 495.45 493.85 494.15 3.4K
10:10 494.70 494.80 494.15 494.35 0.3K
10:11 494.80 495.00 494.65 494.80 0.7K
10:12 494.35 494.75 494.35 494.60 0.4K
10:13 494.80 494.80 494.00 494.00 0.8K
10:14 494.40 494.40 493.90 494.10 0.3K
10:15 494.10 494.10 493.50 494.05 0.9K
10:16 494.00 494.00 492.50 492.50 1.5K
10:17 492.50 492.90 492.40 492.90 1.0K
10:18 493.00 493.60 492.60 493.60 0.8K
10:19 493.60 494.00 493.15 493.15 0.8K
10:20 492.90 492.95 492.10 492.45 17.1K
10:21 492.65 493.15 492.10 493.15 18.8K
10:22 493.15 493.15 492.75 492.75 0.8K
10:23 492.85 494.10 492.85 494.10 2.9K
10:24 494.25 494.55 494.10 494.35 0.3K
10:25 494.65 494.70 494.15 494.50 0.6K
10:26 494.75 494.90 494.35 494.35 1.7K
10:27 494.40 494.40 494.00 494.00 0.2K
10:28 493.95 494.35 493.50 494.35 0.5K
10:29 494.35 494.40 493.60 494.00 0.4K
10:30 494.00 494.20 493.50 493.90 0.5K
10:31 493.60 494.40 493.60 494.30 0.3K
10:32 494.50 494.90 493.85 494.90 1.3K
10:33 494.80 494.80 494.55 494.55 0.3K
10:34 494.70 494.70 494.20 494.20 0.2K
10:35 494.75 495.50 494.50 495.50 2.8K
10:36 495.60 495.75 495.30 495.30 1.6K
10:37 494.85 495.30 494.55 495.25 0.6K
10:38 495.30 495.35 494.70 495.00 1.8K
10:39 494.20 494.80 494.20 494.65 0.2K
10:40 494.90 497.75 494.80 496.55 7.9K
10:41 496.60 499.20 495.95 499.20 5.3K
10:42 498.00 498.85 497.55 497.90 22.8K
10:43 498.75 498.75 497.50 497.65 6.0K
10:44 497.65 497.70 497.20 497.70 1.0K
10:45 497.65 499.90 497.65 499.80 5.3K
10:46 499.80 499.80 499.05 499.05 1.4K
10:47 499.00 499.35 499.00 499.30 0.6K
10:48 499.40 499.40 499.05 499.05 0.6K
10:49 499.00 500.95 498.70 500.10 18.2K
10:50 500.45 500.80 499.55 499.55 1.0K
10:51 499.55 500.10 499.35 499.35 3.9K
10:52 499.00 499.00 498.10 498.65 4.9K
10:53 498.25 498.35 497.50 498.25 0.8K
10:54 497.50 497.80 497.20 497.45 0.6K
10:55 496.70 497.45 496.70 497.00 2.4K
10:56 497.00 497.05 496.75 496.75 0.4K
10:57 496.85 497.00 496.30 496.65 0.5K
10:58 496.70 497.00 496.55 496.55 0.7K
10:59 496.70 496.70 496.55 496.65 0.3K
11:00 496.65 497.00 496.65 497.00 1.1K
11:01 497.30 497.70 497.30 497.70 0.1K
11:02 497.85 497.85 497.70 497.80 0.5K
11:03 497.75 497.75 497.30 497.65 0.3K
11:04 497.70 497.70 497.20 497.20 0.1K
11:05 497.15 497.15 497.15 497.15 0.0K
11:06 497.30 497.55 497.15 497.55 0.2K
11:07 497.55 497.55 497.50 497.50 0.1K
11:08 497.60 497.80 497.60 497.80 1.1K
11:09 497.80 498.15 497.50 497.55 0.5K
11:10 497.80 497.80 497.80 497.80 0.0K
11:11 498.10 498.10 497.80 497.85 0.2K
11:12 497.80 497.85 497.80 497.85 0.1K
11:13 497.60 497.60 497.40 497.60 0.9K
11:14 497.30 497.40 497.30 497.40 0.5K
11:15 497.10 497.15 497.00 497.00 0.4K
11:16 497.00 497.60 497.00 497.05 0.3K
11:17 497.15 497.60 497.15 497.60 0.2K
11:18 497.20 498.05 497.10 497.60 2.4K
11:19 497.60 498.00 497.60 498.00 0.3K
11:20 498.30 498.30 497.90 498.30 0.0K
11:21 497.80 498.40 497.80 497.85 3.6K
11:22 499.00 499.00 499.00 499.00 1.1K
11:23 497.85 498.75 497.55 497.55 0.9K
11:24 497.85 498.15 497.85 497.95 0.4K
11:25 498.65 498.65 497.65 497.80 0.9K
11:26 497.80 497.80 497.50 497.50 0.1K
11:27 498.30 498.40 498.30 498.30 0.5K
11:28 498.30 498.30 497.85 497.85 0.3K
11:29 497.85 497.85 497.85 497.85 1.0K
11:30 498.90 498.90 498.00 498.05 0.6K
11:31 498.05 498.30 498.05 498.30 0.1K
11:32 498.30 499.10 498.30 499.10 1.7K
11:33 499.55 499.55 499.40 499.50 0.2K
11:34 499.50 499.50 499.10 499.10 0.3K
11:35 499.20 499.50 499.20 499.50 0.1K
11:36 499.20 499.50 499.10 499.20 2.0K
11:37 499.45 499.45 498.75 498.75 1.0K
11:38 498.75 499.35 498.75 499.05 0.4K
11:39 499.00 499.45 498.80 498.80 0.5K
11:40 499.35 499.40 499.35 499.35 0.1K
11:41 499.00 499.00 498.80 499.00 0.1K
11:42 499.00 499.00 499.00 499.00 0.1K
11:43 499.00 499.35 498.80 498.80 0.1K
11:44 499.20 499.25 499.20 499.25 0.8K
11:45 498.95 498.95 498.25 498.85 0.7K
11:46 498.85 499.85 498.85 499.85 4.3K
11:47 500.10 500.50 499.80 500.45 3.9K
11:48 500.50 500.50 499.85 500.50 0.4K
11:49 499.85 500.45 499.85 500.45 0.1K
11:50 500.40 500.45 500.00 500.45 0.2K
11:51 500.20 500.35 499.85 499.85 0.8K
11:52 499.85 499.85 499.05 499.75 0.8K
11:53 499.20 499.20 499.20 499.20 0.0K
11:54 499.20 499.20 498.85 498.85 0.9K
11:55 498.55 498.55 498.45 498.45 0.4K
11:56 498.45 498.55 498.40 498.40 1.0K
11:57 498.40 498.40 498.20 498.40 0.9K
11:58 499.00 499.20 499.00 499.20 0.4K
11:59 499.40 499.40 498.80 498.80 0.4K
12:00 498.80 498.80 498.55 498.80 0.1K
12:01 498.80 498.80 498.50 498.80 0.3K
12:02 498.80 498.80 498.60 498.80 0.3K
12:03 498.80 498.80 497.40 497.40 1.7K
12:04 497.40 497.60 497.00 497.60 2.1K
12:05 497.60 497.60 497.45 497.45 0.1K
12:06 497.65 497.90 497.65 497.90 0.1K
12:07 497.90 498.00 497.60 497.60 0.0K
12:08 498.00 498.00 497.50 498.00 0.3K
12:09 498.00 498.00 497.35 497.35 3.4K
12:10 497.05 497.70 497.05 497.65 0.2K
12:11 497.65 497.65 497.65 497.65 0.0K
12:12 497.65 497.70 497.65 497.70 0.0K
12:13 497.70 498.00 497.70 498.00 0.5K
12:14 497.60 497.65 497.60 497.65 0.5K
12:15 497.95 497.95 497.55 497.55 0.7K
12:16 497.50 497.50 497.30 497.30 0.1K
12:17 497.25 497.25 497.20 497.20 0.2K
12:18 497.30 497.30 497.10 497.20 0.1K
12:19 497.30 497.30 497.00 497.00 1.3K
12:20 497.00 497.30 497.00 497.30 1.1K
12:21 496.75 496.85 496.75 496.85 1.3K
12:22 496.85 496.85 496.05 496.05 1.5K
12:23 497.00 497.00 496.80 496.80 0.3K
12:24 496.35 496.95 496.30 496.80 0.8K
12:25 496.80 497.00 496.80 496.85 0.2K
12:26 496.60 496.85 496.10 496.10 1.0K
12:27 496.55 496.80 496.50 496.50 0.3K
12:28 496.45 496.85 496.25 496.75 0.6K
12:29 496.85 497.00 496.75 496.80 2.5K
12:30 496.90 497.00 496.90 497.00 0.3K
12:31 497.00 497.00 496.85 497.00 0.6K
12:32 496.85 496.90 496.85 496.90 0.3K
12:33 497.00 497.00 496.85 496.85 0.5K
12:34 496.85 496.85 496.60 496.80 0.7K
12:35 496.60 496.85 496.40 496.75 0.4K
12:36 496.40 496.85 495.75 495.75 2.5K
12:37 495.95 496.00 495.55 495.70 0.4K
12:38 496.00 496.65 496.00 496.65 0.3K
12:39 496.70 496.85 496.65 496.80 0.6K
12:40 496.80 496.85 496.70 496.70 0.3K
12:41 496.80 496.90 496.55 496.70 0.3K
12:42 496.70 496.75 496.70 496.70 0.4K
12:43 496.70 496.75 496.70 496.75 0.2K
12:44 496.75 497.00 496.75 497.00 1.3K
12:45 496.90 497.00 496.90 497.00 0.8K
12:46 497.00 497.20 496.95 497.20 0.7K
12:47 496.95 497.05 496.95 497.00 1.0K
12:48 496.90 497.00 496.25 497.00 0.7K
12:49 497.00 497.00 496.35 497.00 0.3K
12:50 497.00 497.00 497.00 497.00 0.3K
12:51 497.00 497.00 497.00 497.00 0.3K
12:52 497.00 497.10 497.00 497.00 0.3K
12:53 497.40 497.40 496.95 497.00 4.0K
12:54 497.00 497.35 497.00 497.00 0.3K
12:55 497.00 497.25 496.95 497.00 0.3K
12:56 497.00 497.00 497.00 497.00 0.3K
12:57 497.00 497.00 497.00 497.00 0.3K
12:58 497.05 497.10 496.65 496.65 3.6K
12:59 496.95 497.00 496.95 496.95 0.3K
13:00 496.95 497.00 496.90 496.90 1.4K
13:01 497.00 497.00 496.85 497.00 0.7K
13:02 496.90 497.00 496.75 496.80 0.3K
13:03 496.50 497.80 496.50 497.80 0.4K
13:04 498.00 498.15 498.00 498.10 0.4K
13:05 498.00 498.00 497.55 497.55 0.1K
13:06 497.05 497.55 497.05 497.15 0.4K
13:07 497.25 497.25 497.00 497.05 0.1K
13:08 497.05 497.65 497.05 497.65 0.1K
13:09 497.05 497.90 497.05 497.90 0.4K
13:10 497.75 497.75 497.05 497.10 0.2K
13:11 497.25 497.25 497.00 497.00 0.1K
13:12 497.00 497.65 497.00 497.50 0.2K
13:13 497.05 497.05 497.00 497.00 1.5K
13:14 497.00 497.40 497.00 497.00 1.3K
13:15 497.35 497.35 497.00 497.00 0.1K
13:16 497.00 497.35 497.00 497.00 0.1K
13:17 497.00 497.00 497.00 497.00 0.5K
13:18 497.05 497.10 497.05 497.10 0.1K
13:19 497.90 497.90 497.05 497.05 0.3K
13:20 497.05 497.75 497.05 497.20 0.2K
13:21 497.20 497.90 497.20 497.25 0.1K
13:22 497.10 497.75 497.00 497.20 0.9K
13:23 497.70 497.80 497.20 497.20 0.2K
13:24 497.20 497.70 497.20 497.20 0.2K
13:25 497.20 497.20 497.20 497.20 0.1K
13:26 497.20 497.25 497.20 497.25 0.1K
13:27 497.25 497.25 497.20 497.20 0.1K
13:28 497.20 497.75 497.10 497.10 0.4K
13:29 497.70 497.70 497.10 497.10 0.1K
13:30 497.70 497.70 497.05 497.05 0.2K
13:31 497.10 497.10 497.05 497.05 0.1K
13:32 497.00 497.10 497.00 497.10 0.2K
13:33 497.15 497.15 497.00 497.00 0.1K
13:34 497.00 497.45 497.00 497.45 0.4K
13:35 497.05 497.50 497.00 497.10 0.1K
13:36 497.05 497.05 497.00 497.00 0.6K
13:37 497.00 497.15 497.00 497.05 0.1K
13:38 497.45 497.45 497.05 497.05 0.1K
13:39 497.05 498.00 497.05 497.05 0.6K
13:40 497.40 497.40 497.05 497.05 0.6K
13:41 497.70 497.75 497.10 497.10 0.2K
13:42 497.10 497.10 497.10 497.10 0.1K
13:43 497.60 497.60 497.20 497.25 0.1K
13:44 497.25 497.50 497.15 497.15 0.2K
13:45 497.65 497.65 497.10 497.10 0.1K
13:46 497.60 497.60 497.10 497.10 0.1K
13:47 497.15 497.55 497.10 497.55 0.1K
13:48 497.60 497.65 497.10 497.10 0.2K
13:49 497.10 497.50 497.10 497.10 0.1K
13:50 497.60 497.60 497.10 497.10 0.1K
13:51 497.10 497.10 496.60 496.95 5.7K
13:52 496.70 497.00 495.05 495.15 3.7K
13:53 495.75 495.75 495.05 495.10 3.3K
13:54 495.00 495.00 492.80 493.15 10.1K
13:55 493.80 494.80 493.05 494.80 4.6K
13:56 494.75 495.00 494.75 494.95 2.0K
13:57 494.95 495.00 494.85 494.95 1.8K
13:58 494.40 495.25 494.00 495.15 1.7K
13:59 495.40 495.50 495.00 495.00 5.6K
14:00 495.00 495.00 493.10 493.10 1.2K
14:01 493.05 493.45 492.30 492.30 3.1K
14:02 492.15 492.70 492.00 492.70 0.3K
14:03 492.70 493.00 492.60 493.00 4.0K
14:04 493.30 494.45 493.30 493.85 1.2K
14:05 494.05 494.05 493.85 494.00 0.5K
14:06 493.90 493.90 492.55 492.95 1.6K
14:07 492.75 493.00 492.35 492.80 1.7K
14:08 492.65 492.75 492.30 492.55 0.3K
14:09 492.50 492.55 492.25 492.50 0.2K
14:10 492.85 493.00 492.70 492.95 1.3K
14:11 492.90 493.00 492.90 492.95 2.2K
14:12 493.00 493.00 492.75 492.75 2.5K
14:13 493.00 493.00 492.75 492.75 1.5K
14:14 492.50 492.90 492.50 492.90 0.2K
14:15 492.90 493.00 492.75 493.00 0.2K
14:16 492.95 493.00 492.95 493.00 0.5K
14:17 493.00 493.00 493.00 493.00 0.3K
14:18 492.90 493.00 492.90 492.95 0.3K
14:19 492.75 492.95 492.65 492.85 0.3K
14:20 492.95 493.00 492.60 492.60 0.4K
14:21 492.80 493.00 492.60 492.85 0.4K
14:22 493.00 493.00 493.00 493.00 0.3K
14:23 493.00 493.00 493.00 493.00 0.5K
14:24 493.00 493.00 492.65 493.00 0.2K
14:25 492.65 493.00 492.65 493.00 0.5K
14:26 493.00 494.00 493.00 494.00 0.7K
14:27 494.30 495.00 494.30 494.80 0.4K
14:28 494.95 495.00 494.75 494.95 0.6K
14:29 494.00 494.00 493.00 494.00 6.5K
14:30 494.15 494.85 494.15 494.65 0.4K
14:31 495.00 495.00 494.60 494.80 0.2K
14:32 494.60 494.85 494.60 494.60 0.2K
14:33 494.00 494.00 493.40 493.75 0.7K
14:34 493.75 493.85 492.85 492.85 2.1K
14:35 492.50 493.00 492.45 492.75 1.2K
14:36 492.85 492.90 492.35 492.35 2.7K
14:37 492.80 494.10 492.80 493.20 5.9K
14:38 493.50 494.05 493.50 493.75 0.7K
14:39 493.90 494.00 493.90 493.95 0.2K
14:40 494.00 495.00 493.90 495.00 1.2K
14:41 495.30 496.00 495.30 495.75 0.7K
14:42 496.00 496.00 495.55 495.55 0.6K
14:43 496.05 496.05 495.00 495.00 0.7K
14:44 494.95 494.95 494.95 494.95 0.3K
14:45 494.95 495.00 494.55 495.00 0.4K
14:46 495.00 495.00 494.85 494.85 0.3K
14:47 494.85 495.00 494.75 495.00 0.2K
14:48 495.00 495.00 494.75 494.75 0.2K
14:49 494.00 494.60 494.00 494.60 3.4K
14:50 494.75 495.05 494.60 494.80 0.3K
14:51 494.80 495.00 494.25 494.90 0.8K
14:52 494.00 494.60 494.00 494.55 0.5K
14:53 494.50 495.55 494.05 494.85 1.3K
14:54 494.50 495.20 494.45 495.10 0.2K
14:55 495.00 495.00 494.25 495.00 0.3K
14:56 494.90 495.50 494.90 495.00 0.6K
14:57 495.00 495.55 494.05 494.70 1.7K
14:58 494.10 495.00 494.10 495.00 0.3K
14:59 494.05 494.85 494.05 494.85 0.6K
15:00 494.35 494.60 494.35 494.40 0.7K
15:01 494.60 495.00 494.60 494.60 0.7K
15:02 494.85 495.05 494.60 494.95 0.4K
15:03 495.00 495.20 495.00 495.00 0.3K
15:04 494.80 495.45 494.55 495.45 0.4K
15:05 494.80 497.80 494.80 497.80 6.6K
15:06 497.10 498.00 497.05 497.05 2.3K
15:07 497.20 498.40 497.15 497.15 3.3K
15:08 497.45 497.65 497.25 497.50 1.0K
15:09 497.50 497.50 497.25 497.40 1.6K
15:10 497.40 497.40 497.20 497.20 0.3K
15:11 497.20 498.00 497.20 497.40 0.9K
15:12 497.35 498.40 497.20 497.85 0.5K
15:13 498.35 499.60 497.00 497.00 11.9K
15:14 497.35 497.70 496.50 497.15 0.8K
15:15 497.05 497.20 497.00 497.00 1.2K
15:16 496.75 497.90 496.75 497.55 3.4K
15:17 497.55 499.00 497.55 498.80 0.7K
15:18 499.95 499.95 497.05 499.10 7.4K
15:19 499.25 499.30 497.35 498.20 4.0K
15:20 498.55 498.55 497.00 497.30 4.3K
15:21 497.40 498.20 497.40 497.50 0.3K
15:22 497.80 498.40 497.50 497.65 5.9K
15:23 497.40 498.35 497.35 498.20 2.6K
15:24 496.75 496.75 495.65 496.00 3.3K
15:25 496.00 496.25 495.75 495.75 0.4K
15:26 495.65 495.75 495.60 495.60 0.2K
15:27 495.70 495.70 493.65 493.65 1.8K
15:28 494.10 494.10 492.00 493.30 2.2K
15:29 494.00 497.15 492.30 497.15 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available