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
09:07 503.15 503.15 503.15 503.15 0.8K
09:15 505.00 513.50 505.00 513.00 4.6K
09:16 514.00 514.80 512.25 512.90 2.8K
09:17 512.90 512.90 511.80 512.00 1.6K
09:18 510.00 510.80 509.00 509.50 2.8K
09:19 509.10 509.10 508.15 508.90 0.3K
09:20 508.15 508.45 507.50 508.45 0.4K
09:21 508.45 509.00 508.45 509.00 0.3K
09:22 509.00 509.00 508.60 509.00 0.0K
09:23 509.00 509.80 508.65 509.80 0.6K
09:24 509.80 509.80 506.50 506.95 1.6K
09:25 506.55 507.00 504.40 504.40 0.9K
09:26 504.50 505.30 502.85 504.65 3.0K
09:27 503.90 505.70 503.90 505.05 0.6K
09:28 505.70 505.70 504.60 504.60 0.2K
09:29 504.20 504.35 503.90 504.35 0.1K
09:30 504.70 504.75 504.70 504.75 0.3K
09:31 503.90 503.90 503.75 503.75 0.4K
09:32 503.90 503.90 502.25 502.25 0.4K
09:33 502.95 504.25 502.95 504.25 0.5K
09:34 503.70 504.80 503.70 504.40 0.3K
09:35 504.60 504.60 504.60 504.60 0.1K
09:36 506.30 506.90 506.30 506.90 0.6K
09:37 506.90 507.40 506.90 507.40 0.2K
09:38 506.00 506.40 504.10 504.85 1.2K
09:39 505.05 505.05 503.45 503.45 15.2K
09:40 503.50 504.10 503.50 503.85 0.1K
09:41 503.85 505.90 503.55 505.90 0.6K
09:42 506.80 506.80 506.55 506.55 0.0K
09:43 506.55 507.35 506.55 507.35 0.2K
09:44 506.55 507.10 506.55 506.80 0.3K
09:45 506.50 506.50 506.50 506.50 0.1K
09:46 506.05 508.10 506.05 508.10 0.4K
09:47 508.45 508.45 508.45 508.45 0.9K
09:48 508.50 509.00 508.50 508.90 0.3K
09:49 508.55 509.35 508.55 508.85 0.4K
09:50 509.20 509.30 508.50 509.05 0.3K
09:51 509.15 509.15 508.65 509.00 0.1K
09:52 508.45 509.05 508.45 509.05 0.1K
09:53 509.10 509.10 508.50 509.00 0.1K
09:54 508.30 508.30 508.00 508.00 0.3K
09:55 508.00 508.00 507.65 507.65 0.2K
09:56 508.00 508.00 508.00 508.00 0.2K
09:57 508.05 508.80 508.05 508.80 0.0K
09:58 508.80 508.85 508.55 508.55 0.2K
09:59 507.90 509.05 507.90 509.05 0.8K
10:00 509.00 509.00 509.00 509.00 0.0K
10:01 509.35 509.35 508.95 508.95 0.2K
10:02 509.00 509.00 508.75 508.75 0.0K
10:03 508.80 508.85 508.25 508.70 0.1K
10:04 508.15 508.15 508.15 508.15 0.0K
10:05 508.75 509.00 508.75 509.00 0.2K
10:06 508.85 508.85 508.40 508.45 0.6K
10:08 508.45 508.45 507.75 507.75 0.3K
10:09 507.85 507.85 507.85 507.85 0.0K
10:10 508.30 508.30 508.30 508.30 0.0K
10:11 508.75 508.75 508.60 508.60 0.0K
10:12 508.95 509.05 508.95 509.00 0.1K
10:14 508.90 508.90 508.90 508.90 0.1K
10:15 508.65 508.65 508.65 508.65 0.1K
10:16 508.05 509.45 508.05 509.45 3.8K
10:17 509.00 509.00 508.50 508.55 2.2K
10:18 508.70 508.70 508.70 508.70 0.1K
10:20 508.70 508.70 508.20 508.20 0.2K
10:21 508.50 508.50 508.50 508.50 0.0K
10:22 508.35 508.35 508.30 508.30 0.0K
10:24 508.35 508.35 508.35 508.35 0.0K
10:25 508.35 508.35 508.30 508.30 0.0K
10:26 508.35 508.35 508.35 508.35 0.0K
10:27 508.40 508.85 508.40 508.45 0.0K
10:28 509.00 509.00 508.60 508.60 0.1K
10:29 508.85 508.85 508.10 508.10 0.1K
10:30 508.70 508.70 508.70 508.70 0.2K
10:31 507.95 507.95 507.80 507.80 0.1K
10:32 508.55 508.55 508.55 508.55 0.0K
10:34 508.70 508.85 508.70 508.85 0.0K
10:35 508.95 508.95 508.60 508.60 0.4K
10:36 508.40 508.40 508.40 508.40 0.0K
10:37 508.40 508.40 507.65 507.65 0.1K
10:38 507.75 507.75 507.45 507.45 0.3K
10:39 507.60 507.60 507.40 507.40 0.0K
10:40 507.40 507.40 507.10 507.10 1.1K
10:42 506.85 506.85 506.85 506.85 0.0K
10:43 506.35 506.35 506.35 506.35 0.0K
10:44 507.20 507.20 507.20 507.20 0.1K
10:45 506.75 507.40 506.75 507.20 0.8K
10:46 507.25 507.25 507.25 507.25 0.0K
10:47 507.60 507.60 506.45 506.45 0.4K
10:48 506.85 506.85 506.85 506.85 0.1K
10:49 507.00 507.10 507.00 507.10 0.9K
10:50 507.15 507.15 507.15 507.15 0.1K
10:51 507.95 507.95 507.95 507.95 0.1K
10:52 508.15 508.40 508.15 508.40 0.5K
10:54 508.00 508.00 508.00 508.00 0.1K
10:55 508.00 508.00 508.00 508.00 0.0K
10:56 507.45 507.45 507.45 507.45 2.2K
10:58 507.50 507.60 507.50 507.60 0.0K
10:59 507.00 507.00 504.20 504.20 0.5K
11:01 504.70 505.70 504.70 505.70 1.4K
11:02 505.90 505.90 505.90 505.90 0.0K
11:03 506.00 506.00 506.00 506.00 0.0K
11:05 505.90 505.90 505.90 505.90 0.0K
11:06 505.60 505.60 505.60 505.60 0.1K
11:07 505.75 505.75 505.75 505.75 0.0K
11:08 505.15 505.15 505.15 505.15 0.0K
11:11 505.15 505.15 505.15 505.15 0.0K
11:14 504.55 504.55 504.55 504.55 0.2K
11:17 505.30 505.60 505.30 505.60 0.2K
11:18 505.45 505.45 504.00 504.55 1.7K
11:19 504.55 504.55 504.55 504.55 0.0K
11:20 504.20 505.15 504.20 505.15 1.4K
11:21 505.15 505.15 505.15 505.15 0.1K
11:22 505.15 505.95 505.15 505.95 1.9K
11:23 506.05 506.45 506.05 506.20 0.1K
11:25 506.40 506.40 506.40 506.40 0.0K
11:27 506.45 506.45 506.45 506.45 0.0K
11:28 506.15 506.15 505.75 505.75 0.1K
11:29 505.80 505.80 505.80 505.80 0.3K
11:30 506.30 506.40 505.70 505.70 0.2K
11:31 506.40 507.30 506.40 507.30 3.2K
11:32 506.70 506.70 506.70 506.70 0.1K
11:33 506.20 506.20 506.20 506.20 0.0K
11:34 506.15 506.15 506.15 506.15 0.1K
11:35 506.35 506.35 506.35 506.35 0.0K
11:37 505.95 505.95 505.95 505.95 0.0K
11:40 505.70 505.70 505.70 505.70 0.1K
11:41 505.85 505.85 505.85 505.85 0.0K
11:42 505.95 506.15 505.45 506.15 0.0K
11:43 505.40 505.40 505.40 505.40 0.0K
11:44 505.40 505.40 504.10 504.10 0.5K
11:46 505.10 505.10 504.70 504.70 0.1K
11:47 504.05 505.40 504.05 505.40 0.3K
11:48 505.40 505.40 503.80 503.80 0.1K
11:49 504.05 504.05 504.05 504.05 0.0K
11:50 504.10 504.10 503.90 504.00 0.1K
11:51 504.05 504.05 504.05 504.05 0.0K
11:52 504.55 505.15 504.55 505.15 0.0K
11:53 505.35 505.45 505.35 505.45 0.0K
11:54 505.50 505.65 505.10 505.40 0.5K
11:55 506.10 506.10 506.10 506.10 0.0K
11:57 505.40 505.40 505.35 505.35 0.2K
11:58 505.75 505.75 505.05 505.05 0.3K
12:00 504.55 504.55 504.55 504.55 1.2K
12:01 505.40 505.40 505.40 505.40 0.1K
12:04 504.60 504.60 504.60 504.60 0.1K
12:07 504.40 504.40 504.40 504.40 0.0K
12:09 504.85 504.85 504.85 504.85 0.0K
12:11 504.55 504.80 504.55 504.80 0.0K
12:12 504.25 504.70 503.95 504.00 0.2K
12:14 504.05 504.05 504.05 504.05 0.0K
12:16 504.05 504.05 504.05 504.05 0.0K
12:17 504.60 504.60 504.60 504.60 0.0K
12:19 504.20 504.20 504.20 504.20 0.0K
12:22 504.20 504.20 504.20 504.20 0.0K
12:23 504.00 504.00 503.20 503.20 0.3K
12:24 503.25 503.25 503.25 503.25 0.0K
12:26 503.25 503.25 503.25 503.25 0.0K
12:27 503.80 503.80 503.20 503.20 0.0K
12:29 503.25 503.85 503.25 503.25 0.0K
12:30 503.30 503.30 503.30 503.30 0.0K
12:31 503.25 503.25 503.25 503.25 0.1K
12:32 503.30 503.30 503.10 503.10 0.1K
12:33 503.85 504.00 503.85 504.00 0.3K
12:34 504.45 504.45 504.40 504.40 0.1K
12:35 504.40 504.40 504.40 504.40 0.0K
12:38 504.35 504.35 504.35 504.35 0.0K
12:39 504.30 504.30 504.30 504.30 0.0K
12:40 504.85 504.85 504.85 504.85 0.2K
12:41 504.05 504.05 504.05 504.05 0.1K
12:44 503.00 503.00 502.40 502.40 3.0K
12:45 501.45 501.45 499.60 499.80 2.6K
12:46 499.70 499.80 499.10 499.10 0.2K
12:48 499.10 500.45 498.05 500.45 2.8K
12:49 500.70 500.70 500.70 500.70 0.0K
12:50 500.35 500.95 500.35 500.95 0.1K
12:51 500.75 500.75 500.75 500.75 0.1K
12:52 500.35 500.35 500.00 500.00 0.0K
12:53 500.40 500.40 500.40 500.40 0.0K
12:54 500.50 500.50 500.50 500.50 0.0K
12:56 501.00 501.00 501.00 501.00 0.2K
12:57 501.35 501.40 501.35 501.40 0.1K
12:58 502.20 502.20 501.15 501.15 0.1K
12:59 501.00 501.05 499.95 499.95 0.1K
13:00 500.00 500.00 500.00 500.00 0.8K
13:01 501.00 501.00 501.00 501.00 0.0K
13:02 500.20 500.65 500.20 500.65 0.0K
13:03 500.65 500.65 500.65 500.65 0.0K
13:04 501.20 501.20 500.25 500.90 0.1K
13:05 500.55 501.20 500.55 501.20 0.2K
13:06 501.25 501.25 500.70 500.70 0.0K
13:07 500.85 500.85 500.85 500.85 0.0K
13:08 500.85 501.50 500.85 501.50 0.0K
13:10 501.95 501.95 501.95 501.95 0.0K
13:11 501.40 501.60 501.40 501.60 0.0K
13:14 501.50 502.50 501.50 502.50 1.9K
13:15 502.10 502.80 502.10 502.80 6.3K
13:16 502.40 502.40 502.40 502.40 0.1K
13:18 502.25 502.50 502.25 502.50 0.1K
13:19 502.80 502.80 502.40 502.40 0.4K
13:22 502.85 502.85 502.85 502.85 0.0K
13:28 502.45 502.45 502.40 502.40 0.0K
13:29 502.40 502.40 502.40 502.40 0.0K
13:30 502.40 502.40 502.40 502.40 0.1K
13:31 502.05 502.05 502.05 502.05 0.0K
13:33 502.05 502.70 502.05 502.70 0.1K
13:34 502.70 504.00 502.70 504.00 0.3K
13:36 503.35 503.45 503.35 503.45 0.3K
13:37 502.90 502.90 502.90 502.90 0.0K
13:38 502.85 503.35 502.85 503.35 0.0K
13:39 502.70 502.70 502.70 502.70 0.1K
13:40 503.10 503.10 503.10 503.10 0.0K
13:41 502.25 502.25 502.25 502.25 0.0K
13:42 502.65 502.65 502.05 502.05 0.1K
13:43 502.05 502.05 502.05 502.05 0.1K
13:44 502.05 502.65 502.05 502.65 0.1K
13:45 502.50 502.80 502.50 502.80 0.1K
13:46 502.70 502.75 502.70 502.75 0.1K
13:47 501.95 501.95 501.95 501.95 0.1K
13:50 501.95 501.95 501.95 501.95 0.0K
13:53 501.95 501.95 501.95 501.95 0.0K
13:54 501.95 502.35 501.95 502.35 0.0K
13:55 502.55 502.55 502.55 502.55 0.0K
13:56 502.55 502.55 502.55 502.55 0.1K
13:57 503.35 503.65 503.15 503.15 0.5K
13:58 503.15 503.15 503.15 503.15 0.0K
13:59 503.20 503.60 503.20 503.60 0.0K
14:00 503.70 503.70 503.70 503.70 0.0K
14:01 502.90 502.90 502.90 502.90 0.2K
14:03 502.40 502.45 502.40 502.45 0.1K
14:04 502.20 502.45 502.20 502.45 0.0K
14:05 502.75 502.75 502.75 502.75 0.1K
14:07 502.75 502.75 502.75 502.75 0.0K
14:09 503.30 503.35 503.30 503.35 0.0K
14:10 502.30 502.30 502.00 502.00 0.4K
14:11 502.00 502.30 502.00 502.30 0.1K
14:12 502.80 502.80 502.80 502.80 0.1K
14:13 502.55 503.15 502.05 502.05 0.4K
14:14 501.75 502.65 501.75 502.65 0.2K
14:15 502.50 502.50 502.50 502.50 0.0K
14:16 503.30 503.30 503.30 503.30 0.0K
14:17 502.60 502.60 501.85 501.85 0.2K
14:18 501.75 501.75 501.40 501.40 0.0K
14:20 501.55 501.55 501.55 501.55 0.0K
14:21 502.00 502.00 501.50 501.50 0.2K
14:22 501.50 501.50 501.50 501.50 0.0K
14:23 501.50 501.50 501.50 501.50 0.0K
14:26 501.80 501.80 501.80 501.80 0.0K
14:28 501.80 501.80 501.80 501.80 0.0K
14:29 502.20 502.20 502.20 502.20 0.0K
14:30 501.25 501.25 500.95 500.95 0.2K
14:31 500.90 501.20 500.90 501.20 0.1K
14:32 500.05 500.05 500.05 500.05 0.1K
14:34 501.15 501.15 501.15 501.15 0.1K
14:35 500.45 500.45 500.45 500.45 0.0K
14:37 500.50 500.50 500.50 500.50 0.1K
14:41 500.55 500.55 500.50 500.50 0.0K
14:42 500.55 500.55 500.55 500.55 0.1K
14:46 500.55 500.55 500.55 500.55 0.0K
14:47 501.75 503.00 500.75 503.00 7.2K
14:48 503.85 505.70 503.55 504.45 16.7K
14:49 504.70 509.20 503.90 509.20 19.3K
14:50 509.35 509.50 508.10 509.50 3.9K
14:51 509.80 509.80 509.65 509.80 2.7K
14:52 509.80 509.80 506.45 507.40 8.9K
14:53 507.25 507.85 506.95 507.85 0.9K
14:54 507.80 507.80 507.45 507.65 0.8K
14:55 507.20 507.80 507.05 507.80 0.8K
14:56 507.80 507.80 507.80 507.80 0.8K
14:57 507.80 509.50 507.80 509.00 2.0K
14:58 509.20 509.20 508.35 508.90 0.8K
14:59 509.15 509.15 508.50 508.75 0.8K
15:00 508.90 509.15 508.50 509.05 0.8K
15:01 509.25 509.25 508.85 509.20 1.0K
15:02 509.25 509.35 508.90 508.90 0.8K
15:03 508.55 509.30 508.55 509.05 0.8K
15:04 508.80 509.25 508.60 508.80 0.7K
15:05 505.25 505.35 504.90 505.35 3.9K
15:06 505.40 505.40 503.15 503.15 0.6K
15:07 503.15 503.15 502.55 502.55 0.3K
15:08 502.30 502.45 502.30 502.45 0.4K
15:09 503.35 503.90 503.35 503.70 0.1K
15:10 503.55 503.55 502.85 502.85 0.6K
15:11 503.40 503.40 503.25 503.25 0.0K
15:12 503.15 503.95 502.90 503.45 0.2K
15:13 504.05 504.05 503.20 503.20 2.3K
15:14 502.85 502.95 502.80 502.95 0.1K
15:15 502.90 502.90 502.90 502.90 0.2K
15:16 502.90 503.00 502.75 503.00 0.6K
15:17 503.00 503.65 503.00 503.65 0.6K
15:18 504.45 504.45 502.45 502.45 0.7K
15:19 502.85 502.85 502.30 502.30 0.1K
15:20 503.45 503.45 501.90 501.95 1.1K
15:21 502.40 502.40 502.00 502.00 0.2K
15:22 502.85 502.85 501.90 501.90 0.4K
15:23 501.85 502.15 501.00 502.15 1.8K
15:24 493.55 496.80 493.55 496.80 27.4K
15:25 497.25 499.80 497.25 499.30 2.0K
15:26 498.75 501.80 498.75 500.75 2.0K
15:27 496.90 499.85 495.00 499.85 4.3K
15:28 496.90 502.45 496.90 500.45 2.1K
15:29 500.45 504.05 498.75 498.75 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available