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
09:07 507.35 507.35 507.35 507.35 0.8K
09:15 508.00 512.00 508.00 510.05 10.0K
09:16 510.55 514.00 510.05 513.95 17.4K
09:17 512.80 513.80 511.05 511.05 6.5K
09:18 510.60 510.60 509.95 510.55 1.9K
09:19 510.60 510.60 508.50 508.50 3.4K
09:20 508.80 509.70 508.15 509.70 2.1K
09:21 509.70 510.00 509.00 509.65 1.6K
09:22 509.60 510.50 509.60 510.00 1.3K
09:23 510.00 511.90 510.00 511.60 1.7K
09:24 510.95 511.50 510.90 511.45 1.1K
09:25 511.50 511.60 510.60 510.70 0.7K
09:26 511.40 512.50 511.00 511.95 2.9K
09:27 511.80 511.95 510.15 510.90 1.9K
09:28 510.20 510.30 509.25 509.70 3.9K
09:29 510.30 511.00 510.30 510.95 0.4K
09:30 511.50 511.65 511.40 511.40 2.4K
09:31 511.70 511.70 511.00 511.00 0.3K
09:32 510.55 510.55 510.20 510.20 0.0K
09:33 510.20 510.90 510.20 510.90 5.5K
09:34 510.90 510.90 509.30 509.30 1.3K
09:35 509.30 509.30 508.10 508.30 1.0K
09:36 507.40 507.40 506.05 506.05 4.9K
09:37 506.05 506.90 506.00 506.90 2.1K
09:38 506.35 506.60 506.00 506.40 3.6K
09:39 506.70 506.70 506.00 506.30 0.3K
09:40 506.80 507.95 506.80 507.95 2.1K
09:41 507.65 508.20 507.65 508.00 0.3K
09:42 508.00 508.00 506.75 507.70 5.8K
09:43 508.00 508.00 507.40 507.40 0.2K
09:44 507.00 507.05 506.85 506.85 0.1K
09:45 506.75 507.25 506.75 507.00 0.3K
09:46 507.30 507.30 506.60 507.15 0.3K
09:47 507.15 507.70 506.30 507.15 1.3K
09:48 507.90 508.05 507.85 507.85 0.0K
09:49 508.00 508.50 507.50 507.95 0.3K
09:50 507.20 508.25 507.20 508.25 0.6K
09:51 508.30 508.30 508.30 508.30 0.0K
09:52 508.10 508.10 507.65 507.90 0.1K
09:53 507.00 507.35 506.65 507.30 0.8K
09:54 507.30 507.30 506.75 506.75 0.0K
09:55 507.35 507.35 507.20 507.20 0.1K
09:56 507.35 507.70 507.25 507.25 0.3K
09:57 507.25 507.60 506.90 507.25 0.1K
09:58 506.10 507.00 506.10 506.10 0.8K
09:59 507.05 507.05 506.00 506.00 0.4K
10:00 505.45 506.10 505.20 506.10 2.3K
10:01 505.95 506.40 505.60 505.95 0.3K
10:02 506.45 506.50 506.45 506.50 0.0K
10:03 505.65 505.65 505.65 505.65 0.1K
10:04 505.05 505.60 505.05 505.60 0.2K
10:06 505.60 505.65 505.20 505.65 0.2K
10:07 505.20 505.20 505.20 505.20 0.0K
10:08 505.60 506.05 505.60 506.05 0.2K
10:09 506.35 506.35 506.35 506.35 0.0K
10:10 506.05 506.05 506.05 506.05 0.0K
10:11 505.85 505.95 505.50 505.95 0.1K
10:12 506.00 506.00 505.60 505.60 0.1K
10:13 505.60 506.00 505.60 506.00 0.0K
10:14 505.35 505.40 505.35 505.40 1.0K
10:15 505.40 505.40 505.40 505.40 0.1K
10:16 505.40 505.40 505.15 505.40 0.2K
10:17 505.15 505.70 505.15 505.70 0.1K
10:18 505.15 505.85 505.15 505.50 0.1K
10:19 505.50 505.50 505.45 505.50 0.1K
10:20 505.75 505.80 505.75 505.80 0.0K
10:21 505.80 505.90 505.80 505.90 0.1K
10:22 505.05 505.65 504.90 505.00 0.5K
10:23 505.55 505.55 504.80 504.80 0.2K
10:24 505.00 505.20 504.55 505.00 0.3K
10:25 504.65 505.05 504.15 504.15 0.6K
10:26 504.30 504.75 504.30 504.75 0.1K
10:27 504.70 504.70 504.30 504.30 0.0K
10:28 504.75 504.75 504.75 504.75 0.0K
10:29 504.70 504.70 504.65 504.65 0.0K
10:30 504.60 505.00 504.60 504.80 0.1K
10:31 504.95 504.95 504.95 504.95 0.1K
10:32 505.25 505.25 504.50 504.50 0.2K
10:33 504.50 505.10 504.25 504.25 0.3K
10:34 504.65 504.65 504.65 504.65 0.0K
10:35 504.20 504.95 504.20 504.80 0.1K
10:36 504.45 504.75 504.35 504.75 0.2K
10:37 504.60 505.10 504.60 505.10 2.6K
10:38 505.55 505.55 504.15 504.15 0.5K
10:39 504.25 504.90 504.25 504.90 0.0K
10:40 503.90 504.35 503.90 504.35 3.9K
10:41 504.05 505.30 504.05 504.60 0.5K
10:42 504.55 504.65 504.15 504.65 0.0K
10:43 505.05 505.40 504.85 504.85 0.9K
10:45 504.85 505.15 504.85 505.15 0.2K
10:46 505.10 505.10 505.05 505.05 1.1K
10:47 505.45 505.45 505.20 505.40 0.1K
10:48 505.50 505.60 505.40 505.45 0.2K
10:49 504.85 505.40 504.85 505.40 0.1K
10:50 505.40 505.55 505.20 505.55 0.2K
10:51 506.00 506.00 506.00 506.00 0.1K
10:52 505.85 506.00 505.70 506.00 0.0K
10:53 504.75 505.50 504.75 505.50 0.7K
10:54 505.55 505.65 505.50 505.65 0.1K
10:55 505.30 505.80 505.30 505.80 0.0K
10:56 505.45 505.85 505.45 505.85 0.1K
10:57 505.85 506.00 505.55 506.00 0.0K
10:58 506.00 506.00 505.55 505.55 0.1K
11:00 504.60 507.20 504.60 507.20 2.5K
11:01 507.55 507.95 507.55 507.80 1.1K
11:02 507.75 507.75 507.00 507.00 0.4K
11:03 506.90 506.90 506.90 506.90 0.0K
11:04 506.80 506.80 506.35 506.35 0.0K
11:05 506.35 506.35 506.35 506.35 0.0K
11:06 507.10 507.10 506.75 506.75 0.3K
11:07 507.00 507.85 507.00 507.50 0.6K
11:08 507.40 507.55 507.05 507.05 0.3K
11:09 507.25 507.25 506.40 506.40 0.1K
11:10 506.85 507.20 506.85 507.20 0.1K
11:11 507.25 507.25 507.25 507.25 0.1K
11:12 507.65 507.65 507.40 507.40 0.2K
11:13 507.50 507.50 507.35 507.45 0.0K
11:14 506.80 507.05 506.80 507.05 0.2K
11:15 506.70 506.70 506.70 506.70 0.1K
11:16 507.10 507.10 506.60 506.60 0.0K
11:17 506.65 506.65 506.60 506.60 0.1K
11:18 506.75 506.75 506.75 506.75 0.1K
11:19 506.45 506.60 506.45 506.60 0.0K
11:20 506.55 506.55 506.55 506.55 0.0K
11:21 506.60 507.00 506.60 507.00 0.0K
11:22 507.00 507.00 507.00 507.00 0.0K
11:23 506.75 506.75 506.75 506.75 0.0K
11:24 506.60 506.95 506.60 506.65 0.0K
11:25 506.90 506.90 506.90 506.90 0.0K
11:26 506.75 507.00 506.75 507.00 0.7K
11:27 507.70 507.90 507.50 507.70 0.2K
11:28 507.80 507.80 507.80 507.80 0.1K
11:29 507.85 507.85 507.85 507.85 0.0K
11:30 507.50 507.50 507.50 507.50 0.0K
11:31 507.85 507.90 507.60 507.90 0.1K
11:32 507.70 507.70 507.40 507.40 0.0K
11:33 507.40 507.40 507.40 507.40 0.3K
11:34 507.40 507.40 507.25 507.25 0.0K
11:35 507.25 507.25 507.25 507.25 0.0K
11:36 507.00 507.00 506.45 506.65 3.4K
11:37 506.65 506.65 506.65 506.65 0.2K
11:40 506.05 506.05 506.05 506.05 0.1K
11:41 506.45 506.55 505.95 505.95 0.2K
11:44 505.90 505.90 505.90 505.90 0.0K
11:45 505.00 505.75 505.00 505.75 0.6K
11:46 505.30 505.40 505.30 505.40 1.1K
11:47 505.15 505.70 505.15 505.70 0.0K
11:48 505.70 505.70 505.30 505.30 0.1K
11:49 505.00 505.00 505.00 505.00 0.0K
11:50 505.60 505.60 505.60 505.60 0.3K
11:51 506.65 506.65 506.55 506.55 1.4K
11:52 506.85 506.85 506.85 506.85 0.0K
11:55 507.00 507.00 506.25 506.35 0.2K
11:56 506.00 506.00 506.00 506.00 0.2K
11:57 505.95 505.95 505.95 505.95 0.0K
12:00 505.85 505.85 505.85 505.85 0.1K
12:01 506.35 506.35 506.10 506.10 0.2K
12:02 505.75 511.25 505.75 511.10 11.1K
12:03 510.70 510.85 510.15 510.80 0.2K
12:04 511.15 511.15 510.00 510.55 1.8K
12:05 510.80 510.80 510.65 510.65 0.5K
12:06 510.10 510.15 510.10 510.15 0.1K
12:07 510.15 510.15 509.35 509.35 0.5K
12:08 509.35 509.75 509.25 509.50 0.1K
12:09 509.85 509.85 509.60 509.60 0.0K
12:10 509.60 509.60 509.45 509.55 0.1K
12:11 509.25 509.25 509.25 509.25 0.0K
12:12 509.25 509.60 509.25 509.60 0.0K
12:14 509.95 509.95 509.40 509.40 0.9K
12:15 509.50 509.50 509.15 509.15 0.1K
12:16 508.45 509.10 508.35 508.60 0.3K
12:17 508.60 509.00 508.50 509.00 0.1K
12:18 509.35 509.35 509.20 509.20 0.2K
12:19 508.85 509.60 508.85 509.60 0.0K
12:20 509.70 509.70 509.00 509.65 0.2K
12:21 509.15 509.65 509.15 509.65 0.1K
12:22 509.55 509.75 509.55 509.70 0.1K
12:23 509.00 509.75 509.00 509.20 0.4K
12:24 509.70 510.95 509.70 510.95 5.8K
12:25 510.30 510.30 510.00 510.00 0.5K
12:26 511.95 511.95 511.15 511.40 2.2K
12:27 511.40 513.00 511.40 511.90 5.5K
12:28 512.05 513.00 511.65 512.80 2.7K
12:29 513.00 513.20 512.25 513.00 4.8K
12:30 513.60 516.75 513.60 516.10 28.7K
12:31 517.20 517.20 514.30 515.65 7.6K
12:32 516.05 516.75 515.00 515.00 9.6K
12:33 514.80 515.55 514.65 515.55 3.1K
12:34 514.90 515.20 512.20 512.20 5.3K
12:35 512.75 512.75 510.90 511.60 4.5K
12:36 511.60 512.00 511.25 511.45 1.0K
12:37 511.00 511.75 510.85 511.20 2.5K
12:38 511.15 511.35 510.85 510.85 0.3K
12:39 510.75 510.75 510.10 510.75 0.5K
12:40 510.70 510.70 509.30 509.30 2.3K
12:41 509.85 510.00 509.25 509.40 0.7K
12:42 509.95 509.95 508.20 509.40 1.2K
12:43 510.20 512.70 510.20 511.85 7.3K
12:44 511.60 511.90 511.10 511.35 0.3K
12:45 511.05 511.05 510.50 510.70 1.4K
12:46 511.05 511.75 510.85 511.50 0.8K
12:47 510.95 511.55 510.80 511.10 0.5K
12:48 511.10 511.60 510.55 511.60 1.1K
12:49 510.80 510.90 510.75 510.75 0.3K
12:50 510.55 510.95 510.10 510.10 0.8K
12:51 510.65 510.65 510.10 510.15 0.3K
12:52 510.00 510.60 510.00 510.00 1.1K
12:53 510.05 510.80 510.05 510.70 0.5K
12:54 510.15 510.20 509.35 509.35 1.6K
12:55 509.35 509.35 509.35 509.35 0.0K
12:56 510.00 510.00 509.90 510.00 0.3K
12:57 509.45 509.45 509.45 509.45 0.0K
12:58 509.45 509.45 509.45 509.45 0.2K
12:59 509.45 509.45 509.45 509.45 0.1K
13:00 509.70 509.70 509.70 509.70 0.0K
13:01 509.45 509.45 509.45 509.45 0.0K
13:02 509.40 509.45 509.15 509.45 0.1K
13:03 509.45 509.45 509.45 509.45 0.0K
13:04 509.05 509.45 509.05 509.45 0.2K
13:06 509.35 509.35 509.15 509.15 0.0K
13:07 509.00 509.00 508.50 508.50 0.7K
13:08 508.50 508.75 508.50 508.75 0.4K
13:09 508.75 509.40 508.75 509.40 0.1K
13:10 508.75 508.80 508.50 508.50 0.6K
13:11 508.70 508.70 508.70 508.70 0.0K
13:12 508.35 508.60 508.15 508.60 0.2K
13:13 508.00 508.50 508.00 508.50 1.3K
13:14 508.25 508.50 508.25 508.45 0.2K
13:15 508.80 508.80 508.50 508.50 0.0K
13:16 508.55 508.85 508.55 508.85 0.3K
13:17 509.25 509.25 508.90 509.05 0.2K
13:18 509.80 511.20 509.80 510.05 3.7K
13:19 510.00 510.85 510.00 510.80 0.6K
13:20 510.55 511.00 510.35 510.35 0.3K
13:21 510.35 510.80 510.10 510.10 0.4K
13:22 510.25 510.60 510.00 510.40 0.4K
13:23 510.40 510.60 510.05 510.60 0.4K
13:24 510.50 510.60 510.20 510.20 0.3K
13:25 510.00 510.60 510.00 510.60 0.9K
13:26 510.35 510.35 510.05 510.15 0.2K
13:27 510.15 510.45 510.05 510.05 0.5K
13:28 510.55 511.00 510.25 511.00 0.7K
13:29 510.45 511.00 510.30 510.30 0.4K
13:30 510.50 510.75 510.00 510.00 1.7K
13:31 510.05 511.60 510.00 510.70 5.7K
13:32 510.85 510.85 510.60 510.60 0.3K
13:33 510.45 510.95 510.40 510.70 0.2K
13:34 511.00 511.05 510.50 510.50 0.6K
13:35 511.25 511.25 510.70 510.75 0.8K
13:36 510.55 511.25 510.45 511.00 0.5K
13:37 511.25 515.85 511.25 515.30 14.3K
13:38 515.10 515.40 514.85 515.05 1.8K
13:39 515.40 515.40 514.50 514.50 3.3K
13:40 514.00 514.00 513.30 513.30 0.5K
13:41 513.90 513.95 513.20 513.20 1.4K
13:42 513.25 513.25 512.70 512.70 1.1K
13:43 512.40 513.20 512.15 512.40 0.8K
13:44 512.70 512.70 512.40 512.40 0.2K
13:45 512.45 513.30 512.45 512.65 0.7K
13:46 512.65 512.65 512.15 512.15 0.7K
13:47 511.70 512.10 511.70 511.85 0.7K
13:48 511.75 511.75 511.35 511.40 0.1K
13:49 511.65 511.95 511.35 511.80 0.5K
13:50 511.65 512.15 511.65 512.15 1.0K
13:51 511.65 511.80 511.65 511.80 0.4K
13:52 511.50 512.10 511.50 511.75 0.8K
13:53 512.00 512.30 511.75 511.75 0.5K
13:54 511.80 512.35 511.50 511.50 0.3K
13:55 511.65 511.75 511.50 511.50 0.3K
13:56 511.50 511.50 511.40 511.40 0.4K
13:57 511.65 511.65 510.60 511.00 1.1K
13:58 510.45 511.15 510.35 511.15 1.9K
13:59 510.80 510.85 510.30 510.30 0.6K
14:00 510.50 510.50 508.55 508.85 0.9K
14:01 509.00 509.45 508.75 509.05 0.7K
14:02 508.80 508.80 508.00 508.00 3.0K
14:03 508.00 508.20 507.70 507.85 1.3K
14:04 507.85 507.85 507.15 507.30 0.9K
14:05 506.45 508.10 506.45 508.10 2.8K
14:06 508.40 508.50 508.40 508.50 0.0K
14:07 508.50 508.50 508.50 508.50 0.0K
14:08 508.45 508.45 508.45 508.45 0.0K
14:09 508.45 508.45 508.45 508.45 0.3K
14:10 508.00 508.60 508.00 508.60 0.2K
14:11 508.60 508.60 508.60 508.60 0.3K
14:13 508.60 508.60 508.25 508.25 0.2K
14:14 508.60 508.60 508.60 508.60 0.0K
14:15 508.70 508.70 508.15 508.15 0.2K
14:16 508.55 508.55 508.55 508.55 0.0K
14:17 508.45 508.45 508.15 508.15 0.6K
14:19 508.15 508.60 508.15 508.60 0.1K
14:20 508.20 508.65 508.20 508.65 0.0K
14:21 508.65 508.65 508.65 508.65 0.0K
14:22 508.70 508.70 508.70 508.70 0.0K
14:23 508.75 508.75 508.70 508.70 0.1K
14:24 508.70 508.90 508.70 508.90 0.3K
14:25 508.85 508.85 508.30 508.70 0.1K
14:27 508.85 510.00 508.85 510.00 1.6K
14:28 509.05 509.15 508.70 508.70 0.6K
14:29 509.20 509.20 508.40 508.40 0.0K
14:30 508.40 508.40 508.40 508.40 0.0K
14:31 508.15 508.15 508.15 508.15 0.6K
14:32 508.40 509.00 508.40 508.80 0.2K
14:33 508.25 508.80 508.25 508.80 0.2K
14:35 508.60 508.80 508.60 508.80 0.1K
14:36 508.50 508.50 508.50 508.50 0.8K
14:37 508.05 508.10 508.00 508.10 0.2K
14:38 508.50 509.40 508.50 509.20 0.6K
14:39 509.15 509.50 509.05 509.50 0.1K
14:40 509.00 509.00 508.45 508.45 0.2K
14:42 508.40 509.05 508.40 509.05 0.0K
14:43 508.30 508.80 508.30 508.80 0.4K
14:44 508.70 508.70 508.70 508.70 0.2K
14:45 508.95 508.95 508.85 508.85 0.0K
14:46 509.05 509.45 509.00 509.45 0.4K
14:47 509.30 509.50 509.30 509.45 0.4K
14:48 509.50 510.00 509.20 509.60 0.7K
14:49 509.90 510.00 509.05 509.80 0.5K
14:50 509.80 509.80 509.15 509.80 0.5K
14:51 509.55 509.95 509.15 509.25 0.6K
14:52 509.85 509.85 509.20 509.20 0.5K
14:53 509.95 509.95 508.70 508.70 1.0K
14:54 508.75 509.70 508.75 509.55 0.8K
14:55 509.55 509.55 509.30 509.30 0.3K
14:56 509.60 509.60 509.10 509.35 0.4K
14:57 509.80 509.80 509.30 509.35 0.3K
14:58 509.80 509.85 509.15 509.15 0.4K
14:59 509.45 509.45 509.10 509.10 0.7K
15:00 508.85 509.35 508.45 509.05 0.5K
15:01 509.05 509.05 507.70 507.70 1.1K
15:02 507.95 507.95 507.60 507.95 0.2K
15:03 507.95 507.95 507.95 507.95 0.0K
15:04 507.55 507.80 507.05 507.45 0.4K
15:05 507.50 507.50 507.35 507.35 0.1K
15:06 507.45 507.45 507.45 507.45 0.2K
15:07 507.45 508.05 507.45 508.05 0.4K
15:08 508.10 508.40 507.80 508.05 0.1K
15:09 507.85 507.95 507.25 507.40 0.7K
15:10 507.90 507.90 507.20 507.20 0.2K
15:11 507.70 507.70 507.05 507.50 0.7K
15:12 507.00 507.50 507.00 507.05 0.4K
15:13 507.45 507.45 506.35 506.45 0.7K
15:14 506.45 506.45 505.20 505.40 3.1K
15:15 506.05 506.35 505.55 505.60 1.2K
15:16 505.60 506.50 505.60 506.45 1.0K
15:17 506.45 507.30 506.15 507.30 0.8K
15:18 507.30 507.55 506.75 507.55 0.9K
15:19 507.65 507.65 506.55 506.55 1.6K
15:20 507.05 507.75 507.05 507.70 1.9K
15:21 507.80 508.80 507.80 508.80 4.2K
15:22 508.70 508.95 508.70 508.70 1.2K
15:23 508.70 508.70 508.40 508.50 0.1K
15:24 508.40 508.50 508.15 508.35 0.8K
15:25 508.35 508.35 508.10 508.15 0.6K
15:26 508.25 508.25 508.05 508.05 0.3K
15:27 508.30 508.30 508.10 508.15 3.5K
15:28 508.20 508.20 507.00 507.50 0.4K
15:29 508.00 508.00 506.00 507.40 2.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available