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
09:07 489.90 489.90 489.90 489.90 0.3K
09:15 489.65 489.90 488.10 489.60 2.2K
09:16 489.35 489.90 488.75 489.55 1.1K
09:17 489.80 493.60 489.45 493.10 2.1K
09:18 492.60 492.60 492.00 492.00 0.8K
09:19 491.60 492.05 491.30 491.85 0.4K
09:20 491.30 491.30 489.45 491.10 1.5K
09:21 491.55 491.55 489.30 490.65 4.4K
09:22 490.50 490.50 489.20 489.85 0.8K
09:23 490.00 490.85 489.20 490.85 0.9K
09:24 490.05 491.15 490.05 490.85 2.9K
09:25 490.75 493.80 490.75 493.80 2.5K
09:26 494.85 494.85 493.60 494.45 2.3K
09:27 494.70 496.65 494.70 495.95 2.8K
09:28 496.85 497.25 496.70 496.75 1.1K
09:29 497.55 498.95 497.05 497.65 3.2K
09:30 497.25 497.60 496.75 497.10 1.0K
09:31 497.15 498.00 497.15 497.95 2.2K
09:32 497.55 498.45 497.50 498.45 2.3K
09:33 498.25 499.00 498.25 498.90 1.6K
09:34 498.80 499.45 497.85 497.85 9.5K
09:35 498.60 499.75 498.60 499.75 0.7K
09:36 499.45 499.45 499.00 499.05 2.9K
09:37 499.05 499.60 498.75 499.00 1.1K
09:38 498.75 499.40 498.55 499.40 1.6K
09:39 499.50 499.50 498.00 499.25 10.3K
09:40 499.50 499.95 498.50 498.60 1.8K
09:41 499.00 500.85 499.00 500.85 1.5K
09:42 500.00 500.50 500.00 500.50 1.0K
09:43 500.50 500.75 500.05 500.35 1.6K
09:44 500.35 501.65 500.20 501.65 4.1K
09:45 502.65 502.90 501.10 501.10 4.7K
09:46 501.60 502.15 500.85 501.55 2.5K
09:47 501.55 501.55 501.05 501.55 0.4K
09:48 501.40 501.60 501.05 501.35 2.0K
09:49 500.90 501.60 500.80 501.10 1.2K
09:50 500.75 501.80 500.75 501.80 0.4K
09:51 501.80 502.25 501.45 502.25 2.2K
09:52 502.30 502.30 501.00 501.45 2.6K
09:53 501.55 501.80 501.25 501.25 1.6K
09:54 501.30 501.80 501.10 501.45 2.4K
09:55 501.20 502.50 501.20 502.00 3.1K
09:56 501.95 503.60 501.95 503.60 1.9K
09:57 503.65 503.65 502.70 502.70 2.2K
09:58 502.75 503.10 502.45 502.80 1.2K
09:59 502.40 502.75 501.95 501.95 1.4K
10:00 501.95 502.75 501.95 502.75 2.0K
10:01 502.45 502.70 502.45 502.55 0.5K
10:02 502.10 502.40 500.00 500.10 3.9K
10:03 500.00 500.00 498.35 499.05 2.0K
10:04 498.65 499.05 498.10 498.10 0.6K
10:05 498.60 499.65 498.25 499.65 0.8K
10:06 499.40 499.65 499.00 499.65 0.8K
10:07 499.10 499.95 499.10 499.80 0.5K
10:08 499.85 499.85 497.40 497.40 9.5K
10:09 496.90 497.50 496.90 496.95 2.4K
10:10 497.00 497.10 495.85 496.60 1.0K
10:11 496.80 497.35 496.30 496.30 0.9K
10:12 496.85 498.35 496.20 497.75 1.7K
10:13 497.75 498.00 497.65 497.65 0.5K
10:14 497.65 498.20 497.40 498.00 0.6K
10:15 497.50 498.00 497.50 498.00 0.5K
10:16 497.90 498.15 497.55 497.55 0.5K
10:17 497.85 497.85 496.95 497.00 0.4K
10:18 497.00 497.70 497.00 497.15 0.4K
10:19 497.05 497.70 497.05 497.20 0.2K
10:20 497.85 497.85 497.20 497.55 0.8K
10:21 497.00 497.35 496.20 496.75 2.0K
10:22 496.20 496.70 495.35 495.35 1.0K
10:23 496.00 496.85 496.00 496.80 0.6K
10:24 496.75 497.55 496.75 497.30 0.6K
10:25 497.70 498.15 497.25 498.15 0.8K
10:26 498.15 498.80 498.15 498.80 0.7K
10:27 498.40 498.95 498.40 498.95 0.3K
10:28 498.50 498.90 498.20 498.90 0.3K
10:29 498.50 499.50 498.50 499.15 2.9K
10:30 499.15 499.55 499.05 499.05 0.4K
10:31 499.70 499.80 499.00 499.75 0.5K
10:32 499.40 499.60 498.90 499.60 0.5K
10:33 499.10 499.55 498.85 499.35 0.6K
10:34 498.95 499.45 498.80 499.45 0.3K
10:35 499.35 499.35 498.85 498.85 0.3K
10:36 499.25 499.40 498.75 498.75 0.5K
10:37 498.20 498.90 498.15 498.20 0.5K
10:38 498.20 498.20 497.50 497.50 0.8K
10:39 497.55 498.45 497.35 498.45 0.5K
10:40 497.90 498.55 497.70 497.70 0.3K
10:41 498.10 498.20 497.60 498.15 0.5K
10:42 498.20 498.20 497.70 498.20 0.3K
10:43 497.95 497.95 497.45 497.50 0.3K
10:44 497.65 498.10 497.60 498.10 0.4K
10:45 497.60 499.40 497.60 498.30 1.1K
10:46 498.45 499.10 498.10 499.10 0.5K
10:47 498.50 499.20 498.50 499.20 0.5K
10:48 499.05 499.20 498.60 499.05 0.6K
10:49 497.70 497.75 497.05 497.05 0.5K
10:50 497.65 498.25 497.65 497.80 0.3K
10:51 498.55 498.55 498.10 498.50 0.4K
10:52 498.15 498.50 497.80 498.00 0.3K
10:53 497.75 498.00 497.55 498.00 0.5K
10:54 497.90 498.00 496.80 496.80 0.6K
10:55 497.00 497.85 496.45 497.85 5.0K
10:56 497.85 498.05 497.55 498.05 0.3K
10:57 498.20 498.30 497.65 498.05 2.3K
10:58 498.05 499.00 497.80 498.85 1.5K
10:59 498.55 498.85 498.15 498.85 0.4K
11:00 498.50 498.80 498.25 498.40 0.3K
11:01 498.20 498.90 498.20 498.30 0.3K
11:02 498.75 499.30 498.70 499.30 0.3K
11:03 499.30 499.85 499.30 499.50 0.8K
11:04 499.20 499.65 499.05 499.15 0.5K
11:05 499.15 499.75 499.15 499.75 0.3K
11:06 499.30 499.70 499.15 499.15 0.6K
11:07 499.65 499.95 499.25 499.95 0.4K
11:08 499.40 500.00 499.40 499.90 0.7K
11:09 499.45 499.95 499.45 499.50 0.3K
11:10 499.70 499.70 498.85 499.25 0.9K
11:11 498.60 499.25 498.55 499.20 0.3K
11:12 498.60 499.00 498.60 498.60 0.4K
11:13 498.75 498.75 498.00 498.00 0.4K
11:14 497.55 498.00 497.45 497.75 1.8K
11:15 497.30 499.10 497.30 499.10 1.4K
11:16 498.70 499.40 498.70 499.40 0.5K
11:17 499.20 499.35 498.75 499.15 0.5K
11:18 498.80 499.35 498.60 499.30 0.4K
11:19 499.05 499.10 498.35 498.80 0.4K
11:20 498.25 498.90 498.25 498.35 0.7K
11:21 498.85 498.85 498.05 498.35 1.0K
11:22 498.40 499.00 498.35 499.00 0.3K
11:23 498.65 498.65 497.95 498.00 0.4K
11:24 497.70 498.00 497.70 498.00 0.3K
11:25 498.00 498.50 497.80 498.50 0.3K
11:26 497.95 498.45 497.90 498.35 0.6K
11:27 498.35 498.35 497.95 498.35 0.6K
11:28 497.95 498.35 497.05 497.45 0.7K
11:29 497.65 497.85 497.15 497.85 0.9K
11:30 497.60 497.85 497.60 497.80 0.3K
11:31 497.50 497.75 497.05 497.60 0.4K
11:32 497.25 498.25 497.15 498.25 0.3K
11:33 497.75 498.30 497.70 497.95 0.6K
11:34 497.95 498.45 497.95 498.45 0.4K
11:35 498.15 498.60 498.15 498.50 0.3K
11:36 498.15 498.70 498.15 498.70 0.4K
11:37 498.15 498.80 498.15 498.30 0.3K
11:38 498.30 498.80 498.30 498.35 0.3K
11:39 498.30 498.75 498.25 498.25 0.4K
11:40 498.60 498.60 498.00 498.35 0.5K
11:41 497.95 498.20 497.65 498.05 0.4K
11:42 497.40 497.85 497.20 497.55 0.4K
11:43 497.10 497.70 497.10 497.70 0.3K
11:44 497.20 498.75 497.20 498.75 2.2K
11:45 498.40 499.05 498.40 499.05 0.3K
11:46 499.10 499.40 498.55 498.60 1.7K
11:47 498.65 499.15 498.60 499.10 0.4K
11:48 499.15 499.30 499.15 499.30 0.5K
11:49 499.15 499.45 499.00 499.45 0.3K
11:50 499.00 499.55 498.95 499.55 0.6K
11:51 499.45 499.45 498.15 498.50 0.8K
11:52 498.65 499.10 498.40 498.75 0.6K
11:53 499.10 499.10 498.55 498.85 0.4K
11:54 498.85 499.25 498.55 498.90 0.4K
11:55 498.55 498.80 498.55 498.75 0.6K
11:56 498.75 498.75 498.50 498.75 0.3K
11:57 498.50 498.75 498.20 498.70 0.5K
11:58 498.70 498.70 498.20 498.20 0.3K
11:59 498.45 498.55 497.95 498.40 0.3K
12:00 497.95 498.10 497.65 497.85 0.3K
12:01 498.05 498.60 497.75 498.60 0.3K
12:02 498.15 498.70 498.15 498.70 0.3K
12:03 498.30 499.20 498.30 499.20 0.5K
12:04 499.45 499.80 499.20 499.80 0.5K
12:05 499.85 499.85 499.25 499.25 0.3K
12:06 499.25 499.50 499.20 499.50 0.5K
12:07 499.20 499.50 499.20 499.45 0.3K
12:08 499.20 499.20 498.70 499.20 0.3K
12:09 498.90 498.95 498.15 498.85 0.7K
12:10 498.50 499.50 498.50 499.50 0.4K
12:11 499.50 499.50 498.65 499.35 0.9K
12:12 499.20 499.20 498.85 498.85 0.4K
12:13 498.85 498.95 498.55 498.55 0.4K
12:14 498.55 498.90 498.55 498.80 0.3K
12:15 498.55 498.80 498.55 498.80 0.3K
12:16 498.80 498.85 498.20 498.20 0.6K
12:17 498.40 498.75 498.25 498.25 0.3K
12:18 498.70 498.90 498.35 498.90 0.4K
12:19 498.90 499.35 498.80 499.10 0.8K
12:20 498.85 499.05 498.80 498.85 0.4K
12:21 498.80 498.85 497.30 498.35 5.0K
12:22 498.35 498.70 498.35 498.50 0.5K
12:23 498.50 498.50 497.90 497.95 0.3K
12:24 498.20 498.20 497.95 497.95 0.3K
12:25 498.20 498.30 497.95 497.95 0.5K
12:26 497.95 498.35 497.60 498.00 0.8K
12:27 497.60 498.25 497.60 498.25 0.3K
12:28 498.15 498.35 497.65 498.00 0.3K
12:29 497.25 497.70 496.50 496.90 0.8K
12:30 497.15 497.40 496.90 497.25 0.3K
12:31 497.25 498.15 496.80 498.15 7.0K
12:32 498.15 499.05 498.15 498.50 1.3K
12:33 498.35 499.35 498.35 499.35 0.6K
12:34 499.05 499.35 498.75 499.05 0.6K
12:35 498.70 499.15 498.70 499.15 0.5K
12:36 498.90 499.25 498.90 499.00 0.3K
12:37 499.30 499.30 498.90 498.90 0.4K
12:38 499.25 499.30 498.25 498.65 1.7K
12:39 498.65 499.00 498.20 499.00 0.7K
12:40 498.50 499.00 498.50 499.00 0.3K
12:41 498.65 499.65 498.65 499.60 0.7K
12:42 499.20 500.95 499.20 500.55 2.7K
12:43 500.55 501.00 500.55 500.55 1.8K
12:44 501.35 501.65 500.70 501.20 1.4K
12:45 500.65 501.20 500.50 501.00 0.6K
12:46 500.35 500.35 498.80 498.80 0.6K
12:47 499.10 499.55 498.65 499.55 0.7K
12:48 499.00 499.60 498.70 499.30 0.4K
12:49 499.25 499.25 498.55 498.60 0.3K
12:50 499.20 499.20 498.75 498.75 0.5K
12:51 498.75 499.40 498.75 499.40 0.5K
12:52 499.80 499.95 499.40 499.95 0.3K
12:53 499.60 500.00 499.35 499.70 0.3K
12:54 499.30 499.65 499.30 499.40 0.3K
12:55 499.40 499.85 499.40 499.50 0.3K
12:56 499.80 499.85 499.50 499.85 0.4K
12:57 499.90 499.90 499.40 499.85 0.6K
12:58 499.40 499.85 499.25 499.55 0.7K
12:59 499.30 499.85 499.25 499.65 0.3K
13:00 499.80 499.80 499.25 499.25 1.0K
13:01 499.25 499.75 499.00 499.05 0.4K
13:02 499.60 499.70 499.05 499.70 1.4K
13:03 499.95 500.35 499.55 500.20 0.7K
13:04 499.80 500.20 499.75 499.75 0.3K
13:05 499.75 500.15 499.65 499.65 1.6K
13:06 499.20 500.20 499.20 500.20 0.3K
13:07 499.90 500.25 499.65 499.80 0.4K
13:08 500.05 500.35 499.80 500.35 0.5K
13:09 499.75 500.30 499.75 500.20 0.4K
13:10 499.85 500.15 499.85 500.15 0.4K
13:11 499.85 500.20 499.40 500.15 0.3K
13:12 499.55 499.95 499.40 499.90 0.4K
13:13 499.30 499.95 499.30 499.50 0.8K
13:14 499.50 499.90 499.50 499.55 0.3K
13:15 499.55 499.90 499.55 499.65 1.0K
13:16 499.65 500.00 499.65 499.90 0.3K
13:17 499.65 500.00 499.65 500.00 0.3K
13:18 499.75 500.25 499.55 500.25 0.4K
13:19 500.25 500.25 499.55 500.05 0.4K
13:20 499.65 500.05 499.55 499.55 0.3K
13:21 499.85 499.85 498.60 498.60 1.1K
13:22 498.30 498.85 497.60 498.85 3.1K
13:23 498.85 498.85 498.20 498.75 0.5K
13:24 498.20 498.75 497.95 498.30 0.9K
13:25 498.00 498.00 497.05 497.05 0.5K
13:26 497.05 497.80 497.05 497.05 0.3K
13:27 497.50 497.65 497.00 497.30 0.4K
13:28 497.30 497.95 497.30 497.70 0.4K
13:29 498.00 498.90 497.90 498.90 1.7K
13:30 498.40 498.65 498.05 498.50 0.7K
13:31 497.95 498.75 497.95 498.75 0.4K
13:32 498.40 498.70 498.40 498.65 0.5K
13:33 498.40 498.70 498.40 498.40 0.4K
13:34 498.80 498.80 498.40 498.80 0.5K
13:35 498.45 498.85 498.45 498.85 0.3K
13:36 498.50 498.75 498.30 498.60 0.2K
13:37 498.70 498.70 498.35 498.70 0.3K
13:38 498.40 499.35 498.40 499.35 0.3K
13:39 499.45 499.45 498.55 498.55 0.3K
13:40 498.90 498.90 498.15 498.25 0.3K
13:41 498.20 498.70 498.20 498.20 0.4K
13:42 498.10 498.25 498.00 498.00 0.9K
13:43 498.00 498.65 498.00 498.60 0.3K
13:44 498.15 498.95 498.10 498.10 0.5K
13:45 498.10 498.50 498.10 498.30 0.3K
13:46 498.75 498.80 498.35 498.40 0.3K
13:47 498.35 498.85 498.35 498.40 0.3K
13:48 498.35 498.80 498.35 498.75 0.4K
13:49 498.45 499.15 498.40 498.50 0.6K
13:50 498.55 498.80 498.00 498.65 1.4K
13:51 498.50 499.20 498.10 498.20 0.3K
13:52 498.25 498.80 498.20 498.30 0.3K
13:53 498.40 498.50 498.10 498.10 0.3K
13:54 498.10 498.30 497.60 498.10 0.6K
13:55 497.45 498.25 497.45 498.20 0.3K
13:56 498.10 498.55 497.05 498.40 0.6K
13:57 497.65 498.45 497.65 497.95 0.3K
13:58 498.40 498.40 497.70 497.70 0.3K
13:59 497.95 498.10 497.60 497.80 0.3K
14:00 497.60 498.25 497.60 498.15 0.5K
14:01 497.55 498.25 497.55 497.75 0.3K
14:02 497.65 498.25 497.65 498.25 0.3K
14:03 497.90 498.80 497.90 498.30 0.5K
14:04 498.30 498.85 498.30 498.35 0.3K
14:05 498.55 498.55 498.30 498.30 0.3K
14:06 498.30 498.50 498.25 498.25 0.4K
14:07 498.25 498.55 498.05 498.55 0.3K
14:08 498.20 498.95 498.20 498.50 0.3K
14:09 498.45 498.95 498.45 498.75 0.3K
14:10 498.40 498.80 496.45 496.55 3.0K
14:11 496.55 497.00 496.55 497.00 0.4K
14:12 497.15 497.70 496.75 496.75 0.5K
14:13 497.35 497.75 497.20 497.65 0.4K
14:14 497.15 497.20 496.50 497.20 2.7K
14:15 497.20 497.25 496.55 496.55 0.5K
14:16 496.55 496.95 496.40 496.60 0.3K
14:17 497.20 497.35 496.70 497.35 1.3K
14:18 497.30 497.30 496.65 496.70 0.4K
14:19 496.70 497.30 496.70 497.20 0.2K
14:20 497.35 497.40 497.00 497.40 0.8K
14:21 497.00 497.95 496.95 497.55 1.0K
14:22 497.10 497.75 497.10 497.45 0.3K
14:23 497.10 497.55 497.10 497.10 0.3K
14:24 497.10 497.60 497.10 497.60 0.3K
14:25 497.45 497.65 497.15 497.45 0.4K
14:26 497.20 497.70 496.95 497.25 0.4K
14:27 497.00 497.35 496.95 497.35 0.3K
14:28 496.90 497.35 496.65 497.05 0.6K
14:29 496.75 498.50 496.50 498.50 4.6K
14:30 498.45 498.85 498.20 498.20 1.2K
14:31 498.70 498.70 497.20 497.50 0.7K
14:32 497.60 498.25 497.30 498.25 0.6K
14:33 498.20 498.70 498.20 498.60 0.4K
14:34 498.50 498.60 497.85 498.60 0.6K
14:35 498.55 499.50 498.55 498.90 1.4K
14:36 498.80 499.75 498.80 499.75 0.4K
14:37 499.60 499.60 499.15 499.15 0.4K
14:38 499.30 499.30 498.85 499.30 0.5K
14:39 499.35 499.35 498.75 499.20 0.5K
14:40 499.20 499.45 499.00 499.45 0.4K
14:41 499.10 499.70 499.00 499.35 1.5K
14:42 499.35 499.50 498.90 499.30 0.4K
14:43 499.35 499.50 498.90 499.50 0.4K
14:44 499.50 499.50 498.90 499.35 0.5K
14:45 499.30 499.40 499.05 499.40 0.5K
14:46 499.40 500.05 499.40 500.05 4.6K
14:47 499.60 499.95 499.45 499.80 1.0K
14:48 499.35 499.45 498.50 498.70 1.7K
14:49 498.70 499.25 497.85 499.10 1.5K
14:50 499.30 499.35 498.55 499.00 0.9K
14:51 498.75 499.30 498.75 499.05 0.5K
14:52 498.85 499.25 498.55 499.25 0.4K
14:53 499.40 499.40 498.90 498.95 0.5K
14:54 499.35 499.45 498.95 499.35 0.4K
14:55 499.35 499.35 498.95 499.10 0.9K
14:56 499.15 499.30 498.55 499.15 0.7K
14:57 499.20 499.25 498.75 499.20 0.4K
14:58 498.85 499.25 498.85 499.25 0.5K
14:59 499.15 499.25 498.50 498.75 0.6K
15:00 498.80 498.80 498.25 498.70 0.3K
15:01 498.15 499.05 498.15 499.05 0.4K
15:02 498.45 499.10 498.45 498.45 0.4K
15:03 498.45 498.95 498.35 498.35 0.4K
15:04 498.40 498.90 497.85 497.95 1.0K
15:05 497.60 497.60 495.60 495.60 1.6K
15:06 496.50 496.80 496.05 496.80 0.7K
15:07 496.75 497.00 496.50 497.00 0.7K
15:08 496.65 497.35 496.65 497.20 0.4K
15:09 497.45 497.70 496.45 496.45 1.5K
15:10 496.85 497.30 495.40 496.60 7.7K
15:11 497.15 497.15 496.45 496.45 0.6K
15:12 496.90 497.00 496.45 497.00 0.3K
15:13 496.65 497.35 496.50 497.35 0.7K
15:14 496.75 498.00 496.75 498.00 0.5K
15:15 497.80 498.30 496.80 497.40 2.6K
15:16 497.85 498.50 497.30 497.95 1.8K
15:17 497.95 497.95 496.75 496.75 1.1K
15:18 496.75 497.55 496.45 497.55 0.9K
15:19 497.00 497.45 496.60 496.60 2.2K
15:20 496.35 496.35 493.00 493.10 4.6K
15:21 493.85 493.85 492.75 492.75 1.2K
15:22 493.30 494.65 492.70 494.65 6.6K
15:23 494.05 494.70 493.90 494.00 3.5K
15:24 494.05 494.65 493.85 494.65 1.5K
15:25 494.20 494.85 494.20 494.70 0.9K
15:26 494.10 494.10 493.90 493.95 2.1K
15:27 493.95 494.80 493.70 494.80 2.0K
15:28 494.45 494.45 494.00 494.00 1.2K
15:29 494.00 495.55 494.00 495.55 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available