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
09:07 504.00 504.00 504.00 504.00 26.1K
09:15 503.40 509.70 503.40 507.10 99.1K
09:16 509.95 513.15 507.50 512.20 85.6K
09:17 511.95 512.00 510.20 510.20 32.1K
09:18 512.20 516.70 510.10 516.70 88.8K
09:19 518.00 526.00 517.90 524.45 189.7K
09:20 522.25 528.25 519.60 525.75 193.2K
09:21 528.40 528.40 522.65 524.10 130.4K
09:22 523.85 524.10 517.95 522.00 93.4K
09:23 522.20 523.90 521.35 521.50 56.5K
09:24 520.90 522.20 519.40 521.80 40.7K
09:25 521.65 522.95 520.00 522.95 55.3K
09:26 522.15 522.50 521.05 521.05 31.2K
09:27 520.85 522.40 517.25 517.25 89.4K
09:28 517.45 518.15 512.95 513.35 74.6K
09:29 512.65 515.20 512.30 515.10 40.4K
09:30 515.25 515.85 513.60 514.30 29.2K
09:31 514.15 515.65 513.15 515.00 36.7K
09:32 514.00 514.00 511.00 511.55 63.7K
09:33 511.45 511.65 509.40 509.40 64.8K
09:34 510.15 513.10 509.40 511.65 49.2K
09:35 511.65 511.70 510.90 511.05 23.9K
09:36 510.60 512.00 510.00 511.40 36.5K
09:37 511.55 513.55 511.50 513.15 45.6K
09:38 513.10 513.10 510.60 511.40 22.6K
09:39 511.60 511.60 506.40 507.10 77.0K
09:40 506.50 506.80 504.00 506.80 75.9K
09:41 506.80 506.80 505.40 506.15 16.5K
09:42 505.85 507.90 505.40 507.85 24.1K
09:43 507.60 508.85 506.50 506.50 35.2K
09:44 506.85 508.55 506.60 508.05 27.8K
09:45 508.85 508.85 507.05 507.25 11.1K
09:46 507.30 507.90 505.85 507.10 24.0K
09:47 506.30 507.40 506.20 506.50 13.4K
09:48 507.20 507.50 506.20 506.20 5.5K
09:49 504.75 505.30 504.60 505.20 43.0K
09:50 505.80 506.60 505.25 506.60 11.5K
09:51 506.20 507.70 506.05 507.05 19.7K
09:52 506.75 506.80 505.55 505.65 9.1K
09:53 505.80 505.95 505.00 505.05 8.1K
09:54 505.25 505.90 505.25 505.40 6.2K
09:55 505.55 506.45 504.10 506.45 36.1K
09:56 504.85 511.45 504.00 509.50 73.5K
09:57 509.45 511.95 509.45 510.05 38.7K
09:58 509.85 513.35 509.40 512.45 45.7K
09:59 512.45 512.45 511.00 511.20 15.0K
10:00 511.50 512.45 510.80 511.25 26.5K
10:01 510.80 511.70 508.60 508.60 22.1K
10:02 508.70 509.60 508.45 508.95 7.8K
10:03 508.70 508.75 507.55 507.55 15.5K
10:04 507.85 508.65 507.55 508.65 7.1K
10:05 508.60 508.60 506.85 507.35 9.3K
10:06 506.60 507.40 506.60 507.05 4.2K
10:07 507.10 507.35 506.40 506.40 20.8K
10:08 506.40 506.55 505.55 505.55 6.3K
10:09 505.70 506.00 505.50 505.50 6.7K
10:10 505.40 505.45 505.10 505.40 26.8K
10:11 505.35 505.50 504.75 505.50 8.7K
10:12 505.40 505.70 505.00 505.50 5.7K
10:13 505.40 505.40 504.90 504.90 14.8K
10:14 505.10 505.10 504.35 504.35 14.6K
10:15 504.60 504.85 504.35 504.40 4.6K
10:16 504.70 505.80 504.70 505.40 6.8K
10:17 505.35 505.35 504.50 504.50 1.9K
10:18 504.70 505.05 504.60 504.95 3.1K
10:19 504.80 505.30 504.40 504.40 14.2K
10:20 504.05 504.40 502.30 502.30 39.4K
10:21 502.10 503.45 502.10 502.60 11.1K
10:22 502.60 502.65 500.70 501.40 28.9K
10:23 501.90 504.00 501.90 504.00 17.0K
10:24 503.95 504.65 503.70 504.05 5.5K
10:25 504.00 504.70 504.00 504.20 5.0K
10:26 504.20 506.15 503.90 505.35 12.7K
10:27 505.45 506.00 505.10 506.00 6.8K
10:28 506.15 507.15 506.15 506.85 6.3K
10:29 507.00 507.40 506.95 507.25 9.9K
10:30 507.20 507.20 506.00 506.75 6.3K
10:31 507.00 507.30 502.95 503.20 41.4K
10:32 503.60 503.60 502.40 502.80 10.8K
10:33 502.95 503.05 502.75 502.75 3.4K
10:34 502.60 502.60 501.10 501.55 5.4K
10:35 501.60 501.60 501.25 501.35 5.2K
10:36 501.40 502.45 499.00 501.00 52.3K
10:37 501.05 503.30 501.05 502.85 10.1K
10:38 502.75 503.40 502.50 503.10 4.7K
10:39 503.00 503.40 502.50 503.40 4.1K
10:40 503.40 504.45 503.25 504.05 4.7K
10:41 503.60 504.05 503.25 503.55 6.2K
10:42 504.05 504.95 503.70 504.95 3.7K
10:43 504.40 504.40 503.85 504.00 2.1K
10:44 504.10 504.10 502.25 503.25 3.9K
10:45 502.45 504.50 502.05 503.75 7.8K
10:46 503.50 503.95 503.40 503.95 5.2K
10:47 504.10 504.10 503.65 504.00 0.5K
10:48 503.85 504.65 503.70 504.25 4.0K
10:49 504.55 505.10 504.25 504.90 3.5K
10:50 505.50 505.70 505.35 505.70 6.1K
10:51 505.65 505.65 505.15 505.55 9.2K
10:52 504.85 504.85 503.65 503.65 5.7K
10:53 503.65 504.00 503.65 503.80 1.8K
10:54 503.85 503.90 503.50 503.90 1.1K
10:55 503.90 504.65 503.90 504.15 6.0K
10:56 504.20 504.75 504.00 504.75 0.7K
10:57 504.90 504.95 504.45 504.60 6.7K
10:58 505.00 505.60 505.00 505.60 14.9K
10:59 505.60 505.60 504.15 504.50 10.3K
11:00 504.70 504.70 504.10 504.15 4.9K
11:01 504.35 504.55 504.05 504.55 1.4K
11:02 504.35 504.60 504.15 504.60 0.7K
11:03 504.55 504.55 503.00 503.00 6.6K
11:04 503.10 503.40 503.10 503.35 2.1K
11:05 503.35 503.35 502.60 503.30 3.2K
11:06 503.30 503.30 502.60 503.10 1.8K
11:07 503.20 503.30 503.20 503.30 0.1K
11:08 503.85 503.85 503.30 503.35 1.4K
11:09 503.35 504.55 503.35 503.65 1.5K
11:10 503.55 503.60 503.55 503.55 0.8K
11:11 503.40 504.60 503.40 504.35 4.6K
11:12 504.35 504.40 503.80 503.85 1.5K
11:13 503.90 504.40 503.60 503.60 6.1K
11:14 503.30 503.30 502.65 502.65 4.5K
11:15 503.20 503.20 502.20 502.45 4.3K
11:16 501.65 502.10 501.35 502.10 6.6K
11:17 501.85 502.45 501.85 502.00 3.5K
11:18 502.00 502.05 501.45 501.85 4.8K
11:19 502.00 503.00 502.00 502.80 4.8K
11:20 503.60 504.45 503.60 504.45 7.7K
11:21 504.20 505.45 504.20 505.30 10.4K
11:22 505.30 505.85 504.60 505.60 6.9K
11:23 504.90 505.10 504.65 504.65 3.5K
11:24 504.65 504.65 503.80 503.80 3.7K
11:25 504.35 504.35 503.55 504.30 8.3K
11:26 503.80 504.65 503.80 504.65 0.3K
11:27 504.50 504.50 503.00 503.40 2.4K
11:28 503.35 503.35 500.35 501.50 26.1K
11:29 501.00 502.40 501.00 501.75 18.8K
11:30 502.25 502.45 501.90 502.00 1.3K
11:31 501.95 502.70 501.95 502.45 4.5K
11:32 502.70 502.70 501.85 501.85 1.9K
11:33 501.70 501.95 501.40 501.45 4.6K
11:34 501.75 501.75 501.50 501.75 0.2K
11:35 501.75 501.75 501.00 501.35 2.0K
11:36 501.20 501.45 500.85 501.25 2.8K
11:37 501.20 502.50 501.20 502.40 4.2K
11:38 502.40 502.40 502.30 502.35 1.3K
11:39 502.40 502.75 502.05 502.50 2.9K
11:40 502.20 502.25 501.80 502.25 2.2K
11:41 502.05 502.35 502.00 502.35 0.3K
11:42 502.10 502.75 502.05 502.75 1.4K
11:43 502.80 503.10 502.80 502.80 0.3K
11:44 502.75 502.75 502.10 502.10 1.8K
11:45 502.00 502.00 501.50 501.85 3.3K
11:46 502.00 502.10 501.60 502.10 0.3K
11:47 501.60 502.15 501.60 502.15 1.6K
11:48 501.50 501.85 501.00 501.05 2.6K
11:49 501.50 501.50 500.75 500.75 1.9K
11:50 501.25 501.25 499.25 499.60 30.9K
11:51 499.60 501.40 499.60 501.00 5.4K
11:52 501.20 501.25 501.00 501.25 1.6K
11:53 501.65 501.65 501.15 501.50 0.9K
11:54 501.45 501.85 501.45 501.70 4.2K
11:55 501.75 501.75 501.10 501.20 0.3K
11:56 502.00 503.10 502.00 502.05 7.9K
11:57 502.30 503.05 502.20 503.05 1.0K
11:58 502.80 503.45 502.55 502.55 3.3K
11:59 503.05 503.45 502.55 503.45 1.4K
12:00 503.60 503.60 502.90 503.25 2.6K
12:01 502.80 502.85 502.65 502.80 0.3K
12:02 502.35 502.45 502.00 502.35 1.7K
12:03 502.65 502.95 502.00 502.00 0.6K
12:04 502.00 502.30 501.95 501.95 0.5K
12:05 502.70 502.70 502.00 502.00 2.9K
12:06 501.85 502.45 501.65 502.15 2.6K
12:07 502.40 502.40 501.65 501.90 0.4K
12:08 502.25 502.55 502.25 502.45 0.6K
12:09 502.40 502.40 502.05 502.05 0.1K
12:10 502.00 502.00 501.85 501.85 0.3K
12:11 501.85 501.85 501.25 501.80 3.5K
12:12 501.00 501.40 501.00 501.05 1.3K
12:13 501.55 501.55 501.25 501.25 0.2K
12:14 501.30 501.30 501.10 501.30 0.6K
12:15 501.10 501.55 501.10 501.50 0.4K
12:16 501.10 501.20 500.95 500.95 2.2K
12:17 500.70 501.00 500.50 501.00 2.7K
12:18 500.50 500.55 499.85 500.35 3.0K
12:19 500.40 500.65 500.10 500.30 4.5K
12:20 500.80 501.40 500.35 501.40 2.9K
12:21 501.55 501.95 501.50 501.70 2.2K
12:22 501.95 501.95 500.85 501.40 3.0K
12:23 500.90 501.60 500.90 500.95 0.9K
12:24 500.85 501.10 500.20 501.00 3.0K
12:25 501.10 501.15 500.60 500.60 0.4K
12:26 501.25 501.70 501.00 501.25 2.0K
12:27 501.80 501.80 501.05 501.60 1.0K
12:28 501.50 501.50 500.95 501.35 0.2K
12:29 501.65 501.70 501.35 501.70 0.1K
12:30 501.75 501.75 501.10 501.30 0.2K
12:31 501.30 501.30 501.05 501.15 1.7K
12:32 500.20 500.50 500.20 500.50 1.2K
12:33 500.55 500.55 499.10 499.50 5.0K
12:34 499.30 499.30 498.65 499.00 4.5K
12:35 499.95 500.20 499.40 499.40 2.0K
12:36 499.40 501.20 499.40 501.05 7.5K
12:37 501.30 501.35 500.50 501.10 6.1K
12:38 501.10 501.10 500.70 500.70 0.0K
12:39 500.70 501.60 500.70 501.60 1.7K
12:40 501.40 501.65 500.80 501.15 0.4K
12:41 501.15 501.30 500.70 501.15 0.3K
12:42 501.20 501.30 501.20 501.25 0.9K
12:43 500.65 501.10 500.65 501.10 4.3K
12:44 500.75 501.10 500.75 501.00 0.9K
12:45 501.00 501.45 501.00 501.05 0.3K
12:46 501.35 501.40 500.75 500.75 1.9K
12:47 500.60 500.60 500.00 500.30 0.8K
12:48 500.10 500.70 500.10 500.10 0.5K
12:49 500.15 500.60 500.15 500.55 0.8K
12:50 500.30 500.70 500.30 500.65 0.0K
12:51 500.65 500.65 500.40 500.40 0.1K
12:52 500.60 500.60 499.65 499.90 3.7K
12:53 500.00 500.45 500.00 500.20 0.8K
12:54 500.40 500.40 500.00 500.30 1.0K
12:55 500.40 500.40 499.85 499.85 1.0K
12:56 499.85 499.90 499.55 499.90 2.5K
12:57 499.55 499.55 499.55 499.55 1.7K
12:58 499.90 500.00 499.60 500.00 0.5K
12:59 499.65 500.00 499.20 499.60 2.0K
13:00 499.70 499.95 499.70 499.95 0.1K
13:01 499.95 500.00 499.50 499.50 2.3K
13:02 499.85 499.85 499.55 499.65 2.2K
13:03 499.75 500.05 499.75 500.05 2.4K
13:04 499.95 499.95 499.30 499.30 2.0K
13:05 499.30 499.90 499.30 499.50 0.4K
13:06 499.90 500.10 499.90 500.10 2.0K
13:07 500.75 500.75 500.15 500.40 0.3K
13:08 500.40 501.20 500.40 500.95 3.2K
13:09 500.85 500.85 500.15 500.15 0.6K
13:10 500.60 500.60 500.60 500.60 0.2K
13:11 500.60 500.60 499.85 499.85 2.6K
13:12 499.30 500.30 499.30 500.20 0.3K
13:13 500.45 501.15 500.45 500.65 2.1K
13:14 500.20 501.30 500.20 500.30 3.2K
13:15 500.70 500.75 500.20 500.20 1.3K
13:16 500.30 501.00 500.30 500.75 2.1K
13:17 500.65 500.65 500.25 500.25 0.1K
13:18 500.65 500.65 500.25 500.60 0.2K
13:19 500.60 500.60 500.25 500.55 0.1K
13:20 500.20 501.25 500.20 500.75 6.8K
13:21 500.85 500.85 500.25 500.75 0.1K
13:22 500.75 500.90 500.25 500.80 0.5K
13:23 500.80 500.80 500.15 500.15 0.1K
13:24 500.15 500.55 500.15 500.55 1.1K
13:25 500.20 500.90 500.20 500.90 0.6K
13:26 501.20 502.05 501.00 502.05 2.3K
13:27 501.40 501.65 501.40 501.55 5.5K
13:28 501.50 501.50 501.05 501.05 0.1K
13:29 500.45 500.80 500.45 500.70 1.6K
13:30 501.10 501.10 500.70 500.75 0.2K
13:31 500.75 500.75 500.60 500.60 0.2K
13:32 500.35 501.10 500.35 501.10 0.3K
13:33 501.30 501.30 501.20 501.20 0.1K
13:34 501.55 501.55 500.75 500.75 1.1K
13:35 501.20 501.70 501.05 501.35 0.3K
13:36 501.10 501.65 501.10 501.40 0.1K
13:37 501.70 501.75 501.05 501.75 0.7K
13:38 501.25 501.85 501.25 501.40 0.5K
13:39 501.35 501.35 501.35 501.35 0.1K
13:40 501.75 501.75 501.05 501.50 1.3K
13:41 501.50 501.80 501.50 501.80 0.3K
13:42 501.80 501.80 500.80 501.15 3.2K
13:43 501.70 501.70 501.70 501.70 0.0K
13:44 501.70 501.70 501.55 501.55 0.1K
13:45 501.10 501.55 501.10 501.15 0.4K
13:46 501.15 501.50 501.15 501.50 1.7K
13:47 501.45 501.50 501.40 501.50 0.3K
13:48 501.50 501.50 501.15 501.50 0.6K
13:49 501.00 501.00 501.00 501.00 0.8K
13:50 501.45 501.45 500.90 500.90 0.7K
13:51 500.65 500.65 500.10 500.45 3.5K
13:52 500.70 500.80 500.25 500.50 0.6K
13:53 500.50 501.40 500.50 501.20 1.6K
13:54 500.70 501.05 500.60 501.05 2.7K
13:55 501.10 501.40 500.95 500.95 1.0K
13:56 500.25 500.75 500.05 500.60 0.8K
13:57 500.85 501.10 500.70 501.10 0.9K
13:58 501.10 501.10 501.00 501.00 1.3K
13:59 500.75 501.20 500.75 501.20 2.1K
14:00 500.85 500.85 500.60 500.60 0.2K
14:01 501.40 501.40 500.85 500.85 0.3K
14:02 500.85 501.10 500.70 500.70 1.8K
14:03 500.70 501.15 500.70 501.15 0.0K
14:04 500.70 501.05 500.65 500.65 0.1K
14:05 501.25 501.90 501.25 501.35 3.7K
14:06 501.25 501.75 501.25 501.75 0.2K
14:07 501.75 501.75 498.95 498.95 1.1K
14:08 497.85 498.65 497.10 497.45 47.7K
14:09 497.45 497.45 497.00 497.25 1.8K
14:10 497.40 497.75 496.20 497.75 6.1K
14:11 497.80 497.80 497.15 497.55 2.8K
14:12 497.95 498.05 497.65 497.65 3.0K
14:13 497.65 497.65 496.70 496.75 3.4K
14:14 497.05 497.05 496.00 496.90 8.0K
14:15 496.85 496.85 495.15 495.15 24.4K
14:16 495.30 495.85 494.90 495.30 7.9K
14:17 495.65 496.55 495.15 495.85 9.2K
14:18 495.90 498.20 495.90 497.80 14.3K
14:19 497.65 498.85 497.60 498.40 6.9K
14:20 498.40 498.40 498.00 498.00 2.5K
14:21 498.00 498.00 497.55 497.55 3.1K
14:22 497.30 497.60 497.20 497.20 1.5K
14:23 497.60 497.60 497.05 497.05 0.1K
14:24 497.65 497.65 497.25 497.25 4.4K
14:25 497.20 497.25 496.80 496.80 0.7K
14:26 496.80 497.00 496.80 496.85 0.6K
14:27 495.95 496.25 495.50 495.70 8.3K
14:28 496.00 496.30 495.55 496.15 1.9K
14:29 495.85 496.30 495.75 496.30 1.4K
14:30 496.50 497.15 496.30 496.30 4.4K
14:31 496.70 496.75 496.20 496.20 0.3K
14:32 496.75 496.90 496.10 496.60 1.8K
14:33 496.80 496.80 496.45 496.70 0.2K
14:34 496.80 497.10 496.55 496.55 0.8K
14:35 496.75 496.75 496.40 496.60 0.8K
14:36 496.25 496.45 496.05 496.25 0.6K
14:37 496.10 496.10 494.70 495.05 5.1K
14:38 495.00 495.60 495.00 495.00 3.1K
14:39 495.20 495.50 494.50 494.50 3.4K
14:40 494.45 494.65 493.55 494.65 6.5K
14:41 494.85 495.50 494.85 495.05 1.7K
14:42 495.00 495.20 495.00 495.20 1.9K
14:43 495.40 495.60 495.15 495.60 1.4K
14:44 495.50 495.60 494.85 494.85 1.1K
14:45 494.95 495.30 494.95 495.25 1.4K
14:46 495.35 495.60 495.20 495.20 2.6K
14:47 495.20 495.60 495.00 495.00 1.3K
14:48 495.10 495.10 494.35 494.55 4.1K
14:49 494.60 495.00 494.60 495.00 0.6K
14:50 495.00 495.00 494.85 494.95 0.3K
14:51 494.85 495.40 494.60 495.40 4.3K
14:52 495.45 496.10 495.45 495.60 6.3K
14:53 495.85 495.95 495.70 495.95 0.7K
14:54 496.40 497.15 496.10 497.15 4.1K
14:55 496.90 497.05 496.75 497.00 1.6K
14:56 497.00 497.00 496.75 496.85 2.9K
14:57 497.00 497.00 495.05 495.05 2.1K
14:58 495.85 496.05 495.70 495.75 0.5K
14:59 495.75 495.90 495.55 495.55 2.8K
15:00 496.05 496.30 495.60 495.65 2.5K
15:01 495.35 495.85 495.30 495.40 2.7K
15:02 495.30 495.80 495.30 495.55 3.4K
15:03 495.60 495.60 495.40 495.60 2.8K
15:04 496.60 496.95 496.60 496.80 1.9K
15:05 496.80 497.95 496.55 497.95 21.7K
15:06 498.40 501.25 498.40 501.15 17.3K
15:07 501.00 503.45 500.70 502.65 20.3K
15:08 502.05 502.45 501.35 502.25 14.4K
15:09 501.80 502.80 501.65 501.65 11.6K
15:10 501.75 508.30 501.75 505.95 43.4K
15:11 505.80 506.00 505.10 505.45 11.3K
15:12 505.20 505.95 505.10 505.15 5.4K
15:13 505.25 505.95 505.25 505.70 11.9K
15:14 505.55 505.65 503.75 503.75 15.5K
15:15 504.25 504.25 502.55 503.35 21.3K
15:16 503.50 503.60 501.70 502.30 13.3K
15:17 501.90 502.40 500.90 502.40 29.2K
15:18 502.75 506.35 502.75 505.00 20.0K
15:19 505.05 505.95 504.45 504.95 45.1K
15:20 504.95 504.95 503.30 504.45 17.3K
15:21 504.00 504.75 503.50 503.70 7.2K
15:22 503.55 503.70 503.30 503.30 1.1K
15:23 503.50 504.00 503.50 503.95 3.1K
15:24 504.00 504.00 502.40 502.40 46.8K
15:25 502.90 503.75 502.45 503.50 7.0K
15:26 503.55 503.55 503.05 503.25 8.7K
15:27 503.50 503.50 502.80 503.25 2.6K
15:28 503.20 503.20 502.10 502.70 3.1K
15:29 503.00 503.00 502.00 503.00 9.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available