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
09:07 502.90 502.90 502.90 502.90 5.3K
09:15 502.75 504.90 498.00 498.00 14.5K
09:16 498.55 501.60 497.70 501.60 10.6K
09:17 501.65 501.65 499.25 500.20 6.6K
09:18 501.20 501.20 498.55 499.25 3.1K
09:19 499.00 499.00 495.40 495.40 8.4K
09:20 494.70 496.05 494.55 496.05 8.6K
09:21 496.45 497.85 496.00 497.85 3.1K
09:22 497.80 497.80 495.50 496.65 8.0K
09:23 496.95 497.25 495.05 495.05 4.4K
09:24 494.40 495.15 494.40 495.05 4.0K
09:25 495.45 495.80 491.25 491.25 5.3K
09:26 491.90 492.30 491.60 492.30 4.9K
09:27 492.10 493.20 492.05 493.20 2.4K
09:28 493.85 494.60 492.85 494.00 1.1K
09:29 494.00 494.20 493.05 493.05 3.1K
09:30 493.40 494.10 493.00 493.50 7.5K
09:31 493.30 493.30 492.70 493.20 4.9K
09:32 493.05 493.20 492.85 493.05 1.6K
09:33 493.05 493.05 492.00 492.55 4.1K
09:34 492.00 492.15 492.00 492.05 0.8K
09:35 492.45 492.50 491.25 491.60 2.9K
09:36 491.55 492.15 491.45 492.15 1.9K
09:37 492.10 492.70 491.55 491.55 1.1K
09:38 491.90 491.95 491.20 491.80 1.7K
09:39 491.30 491.55 490.95 490.95 2.7K
09:40 490.60 492.05 490.45 492.05 0.8K
09:41 492.05 492.05 491.20 491.45 1.5K
09:42 491.30 491.50 491.00 491.50 1.4K
09:43 491.05 491.05 490.30 490.30 0.7K
09:44 489.70 492.15 489.70 491.40 9.9K
09:45 491.85 491.85 490.20 490.20 4.5K
09:46 491.00 491.50 491.00 491.10 0.3K
09:47 491.70 491.80 491.10 491.60 0.7K
09:48 491.60 494.05 491.60 494.05 2.6K
09:49 494.30 494.65 493.55 494.35 1.8K
09:50 494.50 494.90 493.75 493.75 2.1K
09:51 493.65 494.30 493.25 494.15 0.6K
09:52 494.15 494.75 493.75 494.75 2.5K
09:53 494.25 495.95 494.25 495.00 3.5K
09:54 494.25 495.55 494.25 495.25 3.0K
09:55 495.35 499.70 495.35 497.95 17.7K
09:56 497.95 497.95 496.50 497.55 2.8K
09:57 497.50 498.35 497.45 497.60 2.9K
09:58 497.65 499.00 497.65 498.90 2.7K
09:59 498.40 498.40 497.95 498.40 1.5K
10:00 498.40 499.15 498.00 499.00 0.4K
10:01 499.60 499.80 499.05 499.25 4.5K
10:02 499.70 501.60 499.50 501.60 5.5K
10:03 501.55 501.65 499.55 500.00 8.2K
10:04 500.05 500.30 499.55 500.20 1.1K
10:05 500.85 500.85 500.05 500.15 1.8K
10:06 500.70 500.70 499.05 499.05 3.1K
10:07 498.90 498.90 498.50 498.50 3.6K
10:08 498.35 498.85 498.35 498.60 0.5K
10:09 498.55 500.80 498.00 500.00 5.8K
10:10 500.00 501.15 500.00 501.10 1.7K
10:11 501.15 501.15 500.35 500.40 0.6K
10:12 500.35 501.25 500.30 501.25 0.5K
10:13 501.95 504.80 501.70 504.55 17.2K
10:14 504.50 504.50 502.40 503.15 6.7K
10:15 503.30 504.70 502.65 503.00 8.7K
10:16 503.15 503.15 502.60 502.90 1.9K
10:17 502.75 502.75 502.25 502.75 0.3K
10:18 503.05 503.05 500.25 500.25 5.9K
10:19 500.55 500.55 498.95 498.95 0.6K
10:20 499.05 499.05 498.20 498.95 2.9K
10:21 498.25 499.95 498.25 499.90 0.6K
10:22 499.15 499.70 498.95 499.35 1.0K
10:23 499.20 500.75 499.20 500.00 1.1K
10:24 499.95 499.95 499.50 499.50 7.3K
10:25 499.50 499.50 499.00 499.30 0.4K
10:26 498.60 499.20 498.55 499.20 1.1K
10:27 499.65 499.70 499.30 499.70 1.0K
10:28 499.35 499.70 499.20 499.70 0.2K
10:29 499.85 499.90 499.10 499.10 3.3K
10:30 499.40 499.45 499.00 499.10 0.1K
10:31 499.15 499.20 498.60 499.05 0.2K
10:32 498.65 499.70 498.60 499.70 1.5K
10:33 499.40 499.90 499.40 499.90 0.0K
10:34 499.90 500.05 499.85 500.00 0.2K
10:35 499.40 500.05 499.40 500.05 0.3K
10:36 500.00 500.00 499.55 499.55 0.1K
10:37 499.55 499.60 499.55 499.60 0.1K
10:38 500.00 500.00 499.55 499.55 0.2K
10:40 502.15 502.15 501.30 501.80 4.9K
10:41 501.80 501.85 501.80 501.85 0.2K
10:42 501.85 501.85 500.75 500.75 0.9K
10:43 500.75 501.00 500.35 501.00 0.2K
10:44 500.70 500.70 500.70 500.70 0.0K
10:45 500.35 500.35 499.70 500.00 2.6K
10:46 500.00 500.00 499.55 500.00 0.0K
10:47 500.05 500.35 499.90 500.35 1.3K
10:48 499.85 500.00 498.05 498.05 6.4K
10:49 497.55 499.00 497.55 498.45 0.9K
10:50 498.25 498.80 498.25 498.35 0.8K
10:51 498.70 500.00 498.70 499.50 1.6K
10:52 499.85 499.85 499.10 499.10 0.4K
10:53 499.00 499.05 498.70 498.70 0.2K
10:54 499.00 499.00 498.00 498.20 1.6K
10:55 498.85 498.85 498.30 498.30 0.3K
10:56 498.00 498.45 498.00 498.45 0.2K
10:57 498.00 498.00 497.80 497.80 0.4K
10:58 497.80 498.30 497.65 497.65 1.8K
10:59 498.30 498.75 497.95 498.75 0.8K
11:00 498.55 498.55 497.55 498.55 0.8K
11:01 498.55 498.55 498.55 498.55 1.5K
11:02 498.00 498.70 498.00 498.70 0.2K
11:03 497.85 498.40 497.85 498.30 0.2K
11:04 497.65 497.65 497.65 497.65 0.2K
11:05 497.30 497.70 497.25 497.25 2.5K
11:06 497.25 497.35 497.20 497.35 5.5K
11:07 497.35 497.35 497.10 497.10 0.5K
11:08 497.45 497.55 496.80 497.55 2.1K
11:09 497.20 497.30 497.20 497.30 0.1K
11:10 497.75 497.75 496.80 497.15 0.4K
11:11 496.70 497.10 496.60 497.10 0.4K
11:12 496.70 496.70 496.70 496.70 0.1K
11:13 496.75 496.75 496.75 496.75 0.0K
11:14 496.65 496.75 496.65 496.75 0.2K
11:15 496.50 496.95 496.50 496.95 1.6K
11:16 497.05 497.10 497.05 497.10 0.0K
11:17 497.50 497.50 497.50 497.50 0.1K
11:18 498.00 498.80 497.35 497.35 4.8K
11:19 497.30 497.30 497.30 497.30 0.1K
11:20 497.30 497.30 497.30 497.30 0.1K
11:21 497.30 497.30 496.60 496.60 0.2K
11:22 497.35 497.35 496.55 496.55 0.5K
11:23 496.65 497.05 496.50 496.50 0.3K
11:24 496.70 497.05 496.70 496.75 6.3K
11:25 496.70 496.70 496.70 496.70 0.3K
11:26 497.30 497.30 496.75 497.05 0.1K
11:27 497.10 497.10 497.05 497.05 0.0K
11:28 497.00 497.10 496.85 497.10 0.2K
11:29 497.55 497.55 497.50 497.55 0.0K
11:30 497.60 497.60 497.60 497.60 0.1K
11:31 497.65 498.15 497.65 498.15 0.1K
11:32 498.10 498.25 498.10 498.25 0.1K
11:33 497.75 497.75 497.60 497.60 0.3K
11:34 497.65 497.65 497.65 497.65 0.0K
11:35 497.80 500.85 497.80 500.85 6.8K
11:36 501.50 501.50 499.50 499.50 1.9K
11:37 499.70 501.00 499.15 501.00 1.1K
11:38 501.05 501.05 500.65 500.65 0.0K
11:39 500.60 500.80 500.30 500.45 1.5K
11:40 500.60 500.60 500.10 500.35 0.6K
11:41 499.80 500.90 499.75 500.90 0.7K
11:42 500.75 501.00 500.75 501.00 0.8K
11:43 501.40 502.00 499.70 500.00 4.6K
11:44 500.20 500.45 499.95 499.95 0.0K
11:45 499.85 500.15 499.85 500.15 0.4K
11:46 500.15 500.15 500.15 500.15 0.0K
11:47 500.65 500.65 500.40 500.40 0.9K
11:48 500.20 500.20 500.20 500.20 0.9K
11:49 500.00 500.00 499.15 499.30 0.6K
11:50 498.65 499.35 498.65 499.35 0.7K
11:51 499.30 499.35 499.30 499.35 0.0K
11:52 499.35 499.35 498.55 499.05 0.6K
11:53 498.90 500.20 498.90 499.85 1.0K
11:54 500.45 500.45 500.30 500.30 0.1K
11:55 499.95 500.40 499.95 500.40 0.2K
11:56 500.40 500.40 500.05 500.05 0.0K
11:57 500.20 500.20 500.20 500.20 0.5K
11:59 500.15 500.15 500.10 500.10 0.0K
12:00 500.00 500.00 499.70 499.70 0.2K
12:01 500.05 500.20 499.65 499.65 0.2K
12:02 499.15 499.15 499.15 499.15 0.0K
12:03 499.50 499.50 499.50 499.50 0.0K
12:04 499.00 499.00 497.95 498.70 1.0K
12:05 498.65 499.80 498.10 499.25 1.7K
12:06 499.20 499.35 498.60 498.60 1.2K
12:07 499.05 499.30 498.45 499.30 1.0K
12:08 499.55 499.55 498.55 498.55 1.1K
12:10 499.35 499.35 499.15 499.15 0.1K
12:12 499.50 499.50 499.50 499.50 0.0K
12:14 499.50 499.50 499.50 499.50 0.0K
12:15 499.05 499.40 499.05 499.40 0.4K
12:16 499.45 500.70 499.45 500.70 0.6K
12:17 500.10 500.50 500.10 500.45 0.3K
12:18 500.40 500.40 498.50 499.00 1.0K
12:19 499.35 499.35 499.35 499.35 0.4K
12:20 499.35 499.35 498.80 498.80 0.0K
12:21 498.70 498.85 498.25 498.85 0.3K
12:22 499.50 499.50 499.50 499.50 0.0K
12:23 499.15 499.50 499.15 499.50 0.0K
12:24 499.65 499.65 498.95 498.95 0.2K
12:25 498.85 499.50 498.85 499.50 0.1K
12:27 499.70 499.70 499.70 499.70 0.0K
12:28 500.05 500.05 499.70 500.00 0.0K
12:29 499.55 499.55 499.45 499.45 0.7K
12:30 500.05 500.05 500.05 500.05 0.1K
12:31 500.10 500.15 500.05 500.15 4.1K
12:32 500.15 500.40 500.15 500.40 0.0K
12:33 500.40 501.90 500.40 501.40 4.9K
12:34 501.25 501.25 501.25 501.25 0.5K
12:35 500.70 501.25 500.65 500.65 0.5K
12:36 501.00 501.00 501.00 501.00 0.0K
12:37 500.45 500.80 500.45 500.80 0.0K
12:38 500.80 500.85 500.80 500.85 0.0K
12:39 501.00 501.00 500.05 500.05 0.3K
12:40 500.45 500.45 500.45 500.45 0.0K
12:41 500.05 500.05 500.05 500.05 0.0K
12:42 500.00 500.00 500.00 500.00 0.1K
12:43 499.85 499.85 499.35 499.35 0.6K
12:44 500.00 500.00 499.95 499.95 0.0K
12:45 499.60 499.60 499.60 499.60 0.0K
12:46 499.60 499.60 499.55 499.55 0.1K
12:48 499.00 499.00 499.00 499.00 0.2K
12:49 499.05 499.05 499.00 499.00 0.0K
12:50 499.45 499.45 499.00 499.00 0.1K
12:51 499.40 499.40 499.35 499.35 0.0K
12:52 498.90 499.45 498.85 499.45 1.0K
12:53 499.45 499.85 499.45 499.85 0.1K
12:55 499.30 499.30 499.30 499.30 0.3K
12:56 499.00 499.00 499.00 499.00 0.0K
12:57 498.95 498.95 498.35 498.35 0.6K
12:58 499.30 499.30 499.30 499.30 0.2K
12:59 498.80 499.25 498.80 499.20 0.2K
13:00 498.85 498.90 498.85 498.90 0.8K
13:01 498.85 498.85 498.85 498.85 0.0K
13:02 499.20 499.20 499.20 499.20 0.0K
13:03 499.20 499.20 499.20 499.20 0.0K
13:05 499.55 499.55 499.55 499.55 0.1K
13:06 499.45 499.45 499.45 499.45 0.0K
13:08 498.75 498.75 498.75 498.75 0.2K
13:10 498.75 498.75 498.75 498.75 0.2K
13:11 498.75 498.75 498.75 498.75 0.0K
13:12 499.00 499.00 498.40 498.40 0.3K
13:13 498.35 498.90 498.35 498.90 0.1K
13:15 498.50 498.80 498.45 498.45 0.0K
13:16 498.40 498.40 498.40 498.40 0.9K
13:17 497.40 497.40 497.40 497.40 0.8K
13:18 497.65 497.65 497.00 497.00 0.6K
13:19 497.00 497.90 497.00 497.90 0.7K
13:20 497.35 497.35 497.15 497.30 0.1K
13:21 497.15 497.15 497.05 497.05 0.0K
13:22 497.60 497.60 497.60 497.60 0.0K
13:23 497.50 497.60 497.50 497.60 0.0K
13:24 497.50 497.50 497.10 497.10 0.0K
13:25 497.00 497.10 496.90 496.90 0.1K
13:26 496.50 496.90 496.50 496.50 0.8K
13:27 496.50 496.60 496.20 496.55 0.4K
13:28 496.55 496.95 496.55 496.95 0.0K
13:29 497.00 497.00 497.00 497.00 0.3K
13:31 497.00 497.05 497.00 497.05 0.0K
13:32 497.00 497.00 496.60 496.60 0.0K
13:33 496.95 496.95 495.10 495.10 12.8K
13:34 495.60 495.80 495.60 495.70 0.1K
13:35 495.75 495.85 495.75 495.80 0.2K
13:36 495.40 495.40 495.40 495.40 0.1K
13:37 495.90 495.90 495.85 495.85 0.0K
13:38 496.20 496.20 495.40 495.40 0.9K
13:39 494.85 495.10 494.85 495.10 0.3K
13:41 495.25 495.25 495.25 495.25 0.0K
13:42 495.00 495.85 494.95 495.85 2.6K
13:43 495.85 495.85 495.30 495.30 0.1K
13:44 495.75 495.95 495.30 495.95 0.1K
13:46 494.95 494.95 494.95 494.95 0.8K
13:47 495.05 495.05 495.05 495.05 0.0K
13:48 495.50 495.60 495.50 495.60 0.0K
13:49 494.85 495.05 494.85 495.05 0.2K
13:50 494.50 494.50 494.50 494.50 0.2K
13:51 495.70 495.70 495.10 495.10 0.8K
13:52 495.30 495.30 495.30 495.30 0.1K
13:53 495.45 496.00 495.45 495.50 2.0K
13:54 495.80 495.85 495.80 495.80 0.5K
13:56 495.60 495.60 495.35 495.35 0.5K
13:57 495.70 495.70 495.15 495.15 0.1K
13:59 495.15 495.15 495.15 495.15 0.6K
14:01 495.55 495.55 495.50 495.50 0.0K
14:02 495.50 495.50 495.25 495.50 0.2K
14:03 495.15 495.15 495.05 495.15 0.1K
14:04 495.50 495.50 495.50 495.50 0.0K
14:05 495.05 495.60 495.00 495.60 0.1K
14:06 495.10 495.50 495.10 495.50 0.6K
14:07 495.85 495.85 495.85 495.85 0.0K
14:08 496.45 496.45 496.45 496.45 0.0K
14:09 496.40 496.40 496.40 496.40 0.0K
14:10 496.85 496.85 496.85 496.85 0.8K
14:11 496.50 496.50 496.10 496.10 3.4K
14:12 496.30 496.30 496.30 496.30 0.3K
14:13 496.00 496.00 495.45 495.45 0.1K
14:14 495.55 496.40 495.45 496.40 0.9K
14:15 495.75 495.75 495.75 495.75 0.0K
14:16 496.10 496.10 496.10 496.10 0.1K
14:17 496.00 496.15 496.00 496.15 0.3K
14:19 495.75 495.75 495.65 495.65 0.0K
14:21 495.20 495.20 495.20 495.20 0.0K
14:23 495.75 495.75 495.75 495.75 0.1K
14:24 495.85 496.00 495.80 496.00 0.1K
14:26 496.50 496.50 495.70 496.10 0.6K
14:27 496.00 496.10 496.00 496.10 0.0K
14:28 496.50 496.50 496.00 496.00 0.0K
14:29 496.00 496.50 496.00 496.50 0.2K
14:30 496.35 496.55 496.20 496.30 0.1K
14:31 496.00 496.65 495.80 496.65 0.9K
14:32 496.65 496.70 496.65 496.70 0.1K
14:33 496.65 496.65 496.55 496.55 0.2K
14:34 496.80 496.90 496.80 496.90 0.0K
14:35 496.85 496.85 496.85 496.85 0.0K
14:36 496.95 496.95 496.45 496.55 1.5K
14:37 496.85 496.85 496.85 496.85 0.0K
14:38 496.35 496.35 496.35 496.35 0.0K
14:39 496.25 496.25 495.85 495.85 0.0K
14:40 496.50 496.50 496.40 496.40 0.2K
14:41 496.55 496.55 496.55 496.55 0.8K
14:42 496.80 496.80 496.80 496.80 0.0K
14:44 496.80 496.80 496.60 496.75 0.1K
14:45 496.35 496.35 495.60 495.95 1.0K
14:46 495.60 495.60 495.60 495.60 0.0K
14:47 495.10 495.10 495.05 495.05 0.1K
14:48 495.25 495.25 494.85 494.85 0.3K
14:49 494.30 494.65 493.85 493.85 1.2K
14:50 494.50 496.40 494.50 496.40 1.4K
14:51 497.95 502.55 497.95 502.15 18.4K
14:52 503.85 506.85 502.75 506.50 15.0K
14:53 508.00 511.20 508.00 510.50 14.0K
14:54 510.80 513.40 510.00 513.10 25.0K
14:55 513.40 513.65 511.20 512.95 16.4K
14:56 513.35 514.35 511.90 513.50 10.3K
14:57 512.05 513.35 512.00 512.40 7.9K
14:58 512.30 512.30 510.55 510.55 9.9K
14:59 510.10 511.05 510.00 510.30 12.8K
15:00 510.05 510.65 507.00 507.50 34.0K
15:01 507.55 508.95 507.55 508.95 13.4K
15:02 509.35 510.85 509.35 509.65 8.7K
15:03 509.95 510.00 509.25 509.25 4.3K
15:04 509.75 509.80 509.10 509.25 5.2K
15:05 509.05 509.05 507.90 508.30 5.1K
15:06 508.85 512.15 508.85 512.15 7.8K
15:07 511.95 512.15 510.65 511.35 8.6K
15:08 511.40 513.70 511.30 512.45 10.2K
15:09 512.50 512.50 511.15 511.40 1.3K
15:10 511.40 512.95 511.40 512.95 2.8K
15:11 512.50 512.70 512.15 512.20 4.1K
15:12 512.20 512.90 512.20 512.90 2.7K
15:13 512.90 513.00 511.80 511.80 7.2K
15:14 511.85 512.45 511.15 511.70 3.2K
15:15 511.10 511.65 511.05 511.50 4.8K
15:16 510.60 511.00 510.45 511.00 1.8K
15:17 510.70 511.70 510.70 511.70 1.7K
15:18 511.90 513.10 511.90 512.40 12.0K
15:19 511.75 512.15 511.75 512.15 7.6K
15:20 512.20 512.70 512.00 512.45 3.6K
15:21 512.45 512.45 512.00 512.30 2.2K
15:22 512.00 512.55 512.00 512.30 0.6K
15:23 512.00 512.25 511.90 511.90 0.7K
15:24 511.90 513.10 511.80 511.95 15.7K
15:25 511.95 511.95 511.35 511.35 6.9K
15:26 511.90 512.00 511.90 512.00 0.6K
15:27 511.30 512.00 511.30 511.90 7.4K
15:28 512.00 512.00 511.05 511.05 2.6K
15:29 511.25 511.85 510.00 511.05 7.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available