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
09:07 576.40 576.40 576.40 576.40 1.3K
09:15 576.35 576.35 567.00 567.00 10.3K
09:16 566.50 568.40 563.50 563.50 10.9K
09:17 563.20 563.20 560.40 562.25 10.0K
09:18 561.40 562.30 561.40 562.20 4.2K
09:19 562.50 563.10 561.50 562.00 4.1K
09:20 560.10 560.55 559.30 559.30 4.1K
09:21 559.55 562.40 559.35 562.40 4.2K
09:22 562.30 562.95 561.25 561.95 2.9K
09:23 562.85 562.85 559.10 559.10 4.8K
09:24 559.35 559.60 558.35 558.35 5.5K
09:25 558.10 558.10 556.30 556.55 3.9K
09:26 556.15 557.60 556.15 557.60 3.7K
09:27 556.85 557.75 556.50 557.75 6.5K
09:28 557.05 565.85 557.05 561.50 13.2K
09:29 561.20 561.55 559.00 561.30 7.6K
09:30 561.00 561.00 558.25 558.95 2.4K
09:31 559.10 560.65 558.85 560.65 1.7K
09:32 560.90 561.75 560.30 561.75 1.8K
09:33 562.85 563.95 561.65 561.65 2.5K
09:34 562.50 564.85 562.00 564.85 2.9K
09:35 565.35 565.35 563.75 564.70 6.8K
09:36 564.60 565.00 563.80 563.80 1.2K
09:37 564.20 564.80 563.95 564.80 2.1K
09:38 565.35 565.80 563.15 563.15 4.4K
09:39 563.15 563.85 562.35 563.65 3.6K
09:40 563.25 564.55 563.15 564.55 1.0K
09:41 564.75 564.75 563.60 564.50 0.8K
09:42 564.75 565.70 564.75 565.10 1.3K
09:43 565.60 565.60 563.20 563.90 1.1K
09:44 564.15 565.00 564.15 565.00 1.0K
09:45 565.20 565.70 565.20 565.60 1.4K
09:46 564.70 565.40 564.70 565.40 0.9K
09:47 565.40 565.40 564.60 564.80 0.5K
09:48 565.25 565.60 565.00 565.60 0.8K
09:49 565.20 566.00 565.20 566.00 0.6K
09:50 566.00 566.90 565.90 566.90 0.3K
09:51 566.30 566.80 565.60 566.80 1.9K
09:52 566.90 566.90 564.50 565.00 1.5K
09:53 564.70 565.00 564.20 565.00 0.5K
09:54 565.40 565.40 563.90 564.45 4.1K
09:55 564.40 564.40 563.25 563.45 0.9K
09:56 563.75 563.90 563.40 563.90 0.4K
09:57 563.90 563.90 563.90 563.90 0.2K
09:58 563.55 563.90 562.30 563.00 0.8K
09:59 563.10 563.60 562.55 563.60 0.6K
10:00 563.65 565.00 563.65 565.00 0.6K
10:01 565.00 565.60 564.80 564.80 0.7K
10:02 564.95 565.25 564.70 565.25 0.4K
10:03 564.70 565.15 564.30 565.15 0.5K
10:04 565.25 565.50 565.10 565.50 0.2K
10:05 565.50 565.90 565.20 565.20 0.7K
10:06 565.25 565.75 564.50 564.50 0.7K
10:07 565.00 565.50 564.55 564.75 0.5K
10:08 564.70 565.30 564.55 564.55 0.5K
10:09 565.30 565.60 564.75 564.75 2.2K
10:10 565.05 565.85 565.00 565.80 0.2K
10:11 565.50 565.90 565.10 565.90 0.5K
10:12 565.60 565.95 565.00 565.95 0.3K
10:13 565.95 566.15 565.75 565.75 0.3K
10:14 565.75 565.85 565.55 565.85 1.7K
10:15 565.50 565.85 565.45 565.60 0.3K
10:16 565.90 566.00 565.50 566.00 0.3K
10:17 566.00 566.00 565.85 565.85 0.3K
10:18 565.60 566.00 565.60 566.00 0.1K
10:19 565.60 565.75 565.25 565.45 0.3K
10:20 566.00 566.00 565.55 565.60 0.1K
10:21 565.50 566.20 565.50 565.75 0.2K
10:22 565.10 565.95 565.10 565.95 0.3K
10:23 566.25 566.25 565.65 565.65 0.2K
10:24 565.65 566.05 565.55 566.00 0.1K
10:25 566.40 566.95 566.05 566.05 2.2K
10:26 566.70 567.95 566.30 567.95 0.3K
10:27 568.00 568.30 567.50 568.30 1.0K
10:28 567.75 568.85 567.75 568.50 1.0K
10:29 568.60 569.90 568.60 569.05 1.3K
10:30 569.00 569.80 568.40 569.80 0.9K
10:31 569.40 569.90 569.30 569.90 0.5K
10:32 569.95 570.00 569.30 569.30 0.9K
10:33 569.00 569.95 569.00 569.95 1.0K
10:34 569.95 570.00 569.95 570.00 0.2K
10:35 569.65 569.65 569.30 569.30 0.3K
10:36 569.75 569.80 569.15 569.35 0.5K
10:37 569.35 569.50 569.20 569.30 0.7K
10:38 569.65 569.65 569.00 569.50 0.6K
10:39 569.70 569.70 567.10 567.10 2.4K
10:40 567.40 568.05 566.90 568.05 1.2K
10:41 568.30 569.25 567.95 568.35 0.7K
10:42 568.35 568.70 568.00 568.70 0.2K
10:43 568.70 568.95 568.30 568.40 0.2K
10:44 568.60 569.00 568.60 569.00 0.3K
10:45 569.00 569.00 567.40 568.05 0.5K
10:46 568.10 569.00 568.10 569.00 0.3K
10:47 569.00 569.00 568.70 568.75 0.4K
10:48 569.00 569.00 568.55 568.70 1.5K
10:49 569.00 569.60 568.25 569.55 1.6K
10:50 569.70 569.95 569.25 569.95 1.4K
10:51 569.80 570.00 569.60 569.85 0.4K
10:52 569.90 570.00 569.60 569.95 0.3K
10:53 570.00 571.15 569.85 570.40 2.9K
10:54 571.10 571.35 570.40 571.25 4.4K
10:55 571.05 571.25 570.00 570.75 1.7K
10:56 570.90 571.60 570.65 571.60 3.7K
10:57 571.15 571.75 570.30 571.75 5.4K
10:58 571.90 571.90 570.50 570.50 1.5K
10:59 569.80 569.80 568.55 568.55 1.0K
11:00 568.85 568.85 567.65 567.65 0.8K
11:01 567.90 567.90 566.90 567.50 0.7K
11:02 567.85 568.90 567.85 568.45 0.5K
11:03 568.45 569.35 568.35 569.35 0.2K
11:04 569.35 569.80 568.75 569.20 1.0K
11:05 569.50 570.05 568.65 568.65 0.6K
11:06 568.65 569.30 568.65 569.10 0.4K
11:07 569.10 569.70 569.05 569.35 0.6K
11:08 569.60 569.60 568.65 569.20 0.7K
11:09 568.70 568.95 568.20 568.20 1.2K
11:10 568.60 569.35 568.55 568.55 0.8K
11:11 568.85 568.85 568.25 568.55 0.2K
11:12 568.55 569.15 568.45 569.15 0.2K
11:13 569.00 572.05 569.00 572.00 10.0K
11:14 572.00 573.50 569.50 569.50 6.7K
11:15 569.95 570.95 569.90 570.00 5.2K
11:16 570.15 570.20 567.65 567.85 6.6K
11:17 568.65 569.85 568.05 569.85 3.5K
11:18 569.85 569.85 567.50 568.15 2.7K
11:19 567.15 568.90 567.15 568.45 2.8K
11:20 568.05 568.05 565.85 565.90 1.4K
11:21 564.75 566.00 564.75 566.00 7.5K
11:22 565.65 565.65 564.80 564.80 1.5K
11:23 565.40 565.40 563.55 563.55 2.7K
11:24 564.00 564.00 563.10 563.90 2.1K
11:25 564.05 565.05 563.15 563.20 1.3K
11:26 563.60 563.60 562.35 563.30 1.8K
11:27 563.30 563.30 561.25 561.35 1.6K
11:28 560.90 561.85 560.90 561.05 1.9K
11:29 561.50 562.40 561.20 562.00 1.8K
11:30 561.95 562.75 561.75 562.45 2.2K
11:31 562.45 564.05 562.05 563.70 3.8K
11:32 563.85 564.10 563.70 564.05 3.8K
11:33 563.05 563.60 562.95 563.15 3.0K
11:34 563.20 563.80 562.75 563.80 0.8K
11:35 563.85 564.80 563.65 564.50 0.9K
11:36 564.45 564.45 563.70 564.20 0.8K
11:37 567.00 567.30 566.55 567.05 1.7K
11:38 568.00 569.05 567.90 568.50 2.9K
11:39 568.45 568.45 567.15 567.50 0.8K
11:40 569.00 569.45 568.70 568.75 1.4K
11:41 568.75 569.35 568.35 569.35 0.2K
11:42 569.40 569.40 568.35 568.90 1.0K
11:43 568.90 569.35 568.75 569.35 0.5K
11:44 569.75 569.85 568.95 568.95 0.5K
11:45 569.35 569.85 569.20 569.85 0.3K
11:46 569.85 569.85 568.95 569.80 0.3K
11:47 569.80 569.80 568.60 569.50 0.8K
11:48 569.50 569.50 569.00 569.35 0.9K
11:49 569.35 569.35 569.35 569.35 0.5K
11:50 569.35 569.45 569.10 569.45 0.2K
11:51 569.50 569.50 569.50 569.50 0.5K
11:52 569.50 569.50 568.60 568.60 2.0K
11:53 568.15 569.00 568.15 569.00 1.1K
11:54 569.00 569.00 569.00 569.00 0.4K
11:55 569.00 569.00 568.50 568.80 0.8K
11:56 568.95 569.30 568.85 569.15 0.9K
11:57 569.15 569.95 567.60 568.20 6.0K
11:58 568.20 569.25 567.90 569.20 1.5K
11:59 568.75 568.75 566.70 567.35 1.0K
12:00 566.85 567.55 566.55 567.35 1.6K
12:01 567.30 567.75 566.55 567.75 0.5K
12:02 567.30 568.20 567.30 568.05 0.4K
12:03 568.15 568.55 567.70 568.50 0.7K
12:04 568.10 568.65 567.55 568.05 0.7K
12:05 567.80 568.50 567.50 568.30 0.5K
12:06 568.60 568.80 568.20 568.70 0.4K
12:07 568.95 569.00 568.45 568.45 0.3K
12:08 568.65 569.20 568.65 568.95 0.3K
12:09 569.05 569.50 568.85 569.50 0.2K
12:10 568.90 569.25 568.45 569.10 0.3K
12:11 569.00 569.00 568.45 568.75 0.8K
12:12 568.95 569.20 568.95 569.20 0.4K
12:13 569.20 569.50 569.20 569.50 0.2K
12:14 569.50 569.60 568.95 569.40 0.4K
12:15 569.00 569.60 568.65 569.15 0.4K
12:16 569.25 569.25 568.50 568.95 0.4K
12:17 569.15 569.50 568.20 568.20 0.4K
12:18 568.65 569.05 568.45 569.05 1.4K
12:19 569.05 569.60 569.05 569.60 0.3K
12:20 569.10 569.30 568.50 569.05 0.4K
12:21 568.55 569.20 568.15 569.20 0.5K
12:22 569.05 569.20 568.20 568.80 0.4K
12:23 568.80 568.90 568.10 568.10 0.2K
12:24 568.90 569.00 568.30 568.75 0.4K
12:25 569.10 569.20 568.55 568.60 0.2K
12:26 568.60 569.00 568.40 568.50 0.5K
12:27 568.45 568.80 568.15 568.55 0.2K
12:28 568.80 569.25 568.80 569.00 2.3K
12:29 569.20 569.20 568.40 569.00 0.3K
12:30 569.00 569.00 568.35 568.60 0.6K
12:31 568.80 568.80 568.10 568.75 0.4K
12:32 568.70 568.80 568.40 568.80 0.2K
12:33 568.80 568.80 567.70 568.10 0.3K
12:34 568.00 568.75 567.85 568.75 0.4K
12:35 568.90 569.00 568.85 569.00 0.9K
12:36 568.50 568.80 568.00 568.40 0.4K
12:37 568.00 568.75 567.70 568.45 0.4K
12:38 568.60 568.95 568.15 568.95 0.2K
12:39 568.95 569.50 568.95 569.50 0.7K
12:40 569.50 569.80 569.20 569.50 0.4K
12:41 569.50 569.80 569.25 569.80 0.5K
12:42 569.80 569.80 569.30 569.30 0.3K
12:43 569.30 569.80 569.30 569.35 0.7K
12:44 569.35 569.90 569.05 569.50 0.3K
12:45 569.30 569.50 569.05 569.50 0.2K
12:46 569.50 569.50 568.55 568.90 0.8K
12:47 569.00 569.45 568.75 569.00 0.4K
12:48 569.00 569.40 568.50 569.40 0.2K
12:49 569.45 569.50 569.05 569.10 0.3K
12:50 569.50 569.80 569.15 569.80 0.2K
12:51 569.25 569.95 569.05 569.60 0.2K
12:52 569.65 569.90 569.10 569.60 0.5K
12:53 569.75 569.95 569.20 569.70 0.2K
12:54 569.80 570.00 569.30 570.00 0.3K
12:55 570.50 570.90 570.00 570.60 0.5K
12:56 570.60 571.60 570.60 571.55 3.9K
12:57 571.65 572.00 571.25 571.95 1.9K
12:58 572.15 572.15 570.10 570.70 1.0K
12:59 570.80 571.35 570.70 570.85 0.5K
13:00 570.85 570.85 570.00 570.00 1.2K
13:01 570.05 570.85 569.90 570.85 0.3K
13:02 570.90 571.00 570.05 570.40 0.3K
13:03 569.75 570.25 569.45 569.70 0.4K
13:04 570.10 570.10 569.70 570.10 0.2K
13:05 569.75 570.00 569.50 570.00 0.3K
13:06 570.00 570.60 570.00 570.40 0.9K
13:07 570.35 571.55 570.35 571.55 0.2K
13:08 571.55 571.90 571.45 571.45 0.4K
13:09 571.25 571.95 570.20 570.95 1.0K
13:10 571.85 571.85 570.15 570.70 2.6K
13:11 570.85 570.85 569.00 569.45 0.9K
13:12 568.25 569.40 568.25 568.90 3.1K
13:13 569.40 569.70 568.65 568.70 0.8K
13:14 568.65 569.55 568.45 569.55 0.2K
13:15 569.50 570.50 569.50 570.50 0.3K
13:16 570.50 570.55 568.75 568.75 1.4K
13:17 569.10 569.10 568.75 568.75 0.2K
13:18 569.00 569.00 567.90 568.50 1.0K
13:19 568.65 569.55 568.00 568.05 0.3K
13:20 568.45 569.20 568.45 569.20 0.2K
13:21 568.80 569.45 568.40 569.15 0.4K
13:22 569.15 569.15 567.85 567.85 0.6K
13:23 567.90 567.90 566.80 567.25 0.4K
13:24 567.50 567.90 566.85 566.85 0.4K
13:25 566.95 567.35 566.75 567.15 0.6K
13:26 567.15 567.35 566.15 566.15 1.5K
13:27 566.15 567.05 566.15 566.50 0.3K
13:28 566.50 566.90 565.90 566.90 0.4K
13:29 566.80 566.80 565.85 566.50 0.4K
13:30 566.65 566.80 566.30 566.80 0.2K
13:31 566.80 566.80 566.40 566.80 0.4K
13:32 566.85 567.50 566.85 567.50 0.2K
13:33 567.50 568.00 567.50 567.90 0.3K
13:34 568.00 568.90 568.00 568.90 0.2K
13:35 568.95 569.20 568.25 568.80 0.3K
13:36 569.05 569.05 568.10 568.10 0.4K
13:37 568.05 568.55 568.00 568.00 0.3K
13:38 568.30 568.30 567.45 568.10 0.3K
13:39 568.20 568.20 567.25 567.75 0.3K
13:40 567.75 568.15 567.30 567.30 0.3K
13:41 566.90 567.80 566.90 567.40 0.3K
13:42 567.35 567.60 566.90 567.30 0.3K
13:43 567.30 567.50 566.50 567.50 0.4K
13:44 567.50 568.10 567.00 568.10 0.4K
13:45 568.10 568.10 567.15 567.60 0.3K
13:46 567.85 567.85 567.00 567.00 0.5K
13:47 567.50 568.10 567.50 568.10 0.2K
13:48 568.15 568.35 567.15 567.80 0.3K
13:49 567.80 568.55 567.65 568.05 0.3K
13:50 568.15 568.45 567.75 567.95 0.4K
13:51 567.95 568.35 567.45 568.35 0.1K
13:52 568.45 568.95 568.20 568.20 0.5K
13:53 567.65 568.70 567.65 568.70 0.2K
13:54 568.85 568.85 568.40 568.70 0.4K
13:55 568.70 568.70 567.55 568.10 0.5K
13:56 568.25 568.25 567.55 568.00 0.3K
13:57 568.00 568.00 567.45 567.95 0.2K
13:58 567.95 568.00 567.40 567.70 0.2K
13:59 567.75 567.80 567.20 567.25 0.4K
14:00 567.50 567.85 567.15 567.20 0.3K
14:01 567.40 567.90 567.20 567.90 0.2K
14:02 567.40 567.45 566.10 566.95 2.5K
14:03 566.85 566.85 565.50 565.60 0.8K
14:04 565.75 566.65 565.75 566.10 0.4K
14:05 566.20 566.30 565.80 566.30 0.3K
14:06 566.35 566.85 565.95 566.60 0.2K
14:07 566.85 566.85 565.70 566.20 0.7K
14:08 566.30 566.30 565.95 566.25 0.2K
14:09 566.30 566.30 566.20 566.30 0.2K
14:10 565.80 565.80 565.75 565.80 0.2K
14:11 565.80 565.80 565.70 565.80 0.3K
14:12 565.80 565.80 565.75 565.80 0.2K
14:13 565.80 565.90 565.30 565.30 0.3K
14:14 565.75 566.10 565.75 566.05 0.6K
14:15 566.00 566.05 565.45 566.00 0.3K
14:16 566.05 566.10 565.35 565.35 0.3K
14:17 565.85 565.95 565.40 565.80 1.5K
14:18 565.90 567.00 565.15 567.00 1.2K
14:19 566.90 568.00 566.90 567.80 0.7K
14:20 567.90 568.55 567.90 568.55 0.4K
14:21 568.70 569.15 568.20 568.20 0.5K
14:22 568.30 568.85 568.10 568.85 0.4K
14:23 568.85 569.00 568.40 568.40 0.5K
14:24 568.45 568.70 568.15 568.40 0.4K
14:25 567.95 568.00 567.45 567.90 0.5K
14:26 567.90 568.10 567.55 567.55 0.6K
14:27 567.55 567.75 567.15 567.70 0.4K
14:28 567.70 567.95 567.70 567.90 0.4K
14:29 567.90 567.90 564.95 564.95 3.8K
14:30 564.35 564.80 562.85 563.15 2.0K
14:31 562.65 563.45 562.65 563.45 0.5K
14:32 563.55 563.55 562.90 563.15 1.6K
14:33 563.50 563.70 562.95 563.35 1.0K
14:34 563.35 563.55 563.00 563.55 0.3K
14:35 563.55 563.55 561.50 561.50 1.7K
14:36 561.50 561.50 560.10 560.20 1.6K
14:37 560.60 560.60 559.80 559.80 2.9K
14:38 559.85 559.85 559.10 559.60 1.2K
14:39 559.40 559.80 558.00 558.00 2.9K
14:40 558.00 563.70 558.00 563.35 6.4K
14:41 562.50 563.85 562.20 563.55 2.3K
14:42 564.05 565.00 564.00 564.20 1.4K
14:43 563.90 564.20 563.40 563.65 0.8K
14:44 563.95 564.75 563.95 564.50 0.6K
14:45 564.55 564.55 563.60 563.85 1.5K
14:46 563.80 563.80 562.80 563.20 0.5K
14:47 563.45 564.10 563.25 564.10 0.2K
14:48 564.10 564.65 563.15 563.15 0.3K
14:49 563.15 563.15 562.60 563.00 0.2K
14:50 562.10 564.05 561.90 564.05 1.5K
14:51 564.20 565.00 564.20 565.00 4.8K
14:52 565.00 565.05 564.55 565.00 4.0K
14:53 565.00 565.00 564.65 565.00 7.0K
14:54 564.90 569.00 564.90 568.95 6.4K
14:55 568.90 571.80 568.85 571.80 6.4K
14:56 571.30 574.10 571.30 574.10 5.0K
14:57 573.05 573.90 572.70 573.65 5.6K
14:58 573.65 574.80 573.60 574.45 4.0K
14:59 574.00 577.25 573.55 577.25 11.1K
15:00 577.25 577.65 575.00 576.55 9.6K
15:01 576.35 577.55 575.95 576.50 6.5K
15:02 576.30 576.50 575.90 576.45 4.9K
15:03 576.05 577.80 575.90 577.75 3.3K
15:04 577.80 578.60 577.45 577.95 7.8K
15:05 578.25 578.80 578.20 578.80 3.7K
15:06 578.60 578.95 577.25 577.60 5.2K
15:07 577.45 577.60 576.60 576.60 8.5K
15:08 576.80 577.65 576.80 577.30 2.9K
15:09 577.50 577.55 573.05 573.05 12.2K
15:10 574.60 574.60 571.85 572.15 10.9K
15:11 572.40 572.60 571.60 572.60 4.5K
15:12 572.15 573.55 572.00 573.55 4.0K
15:13 572.85 574.10 572.65 572.80 3.8K
15:14 572.65 572.70 570.80 570.95 7.3K
15:15 571.00 573.30 570.35 570.35 12.7K
15:16 569.55 570.20 568.70 569.25 7.9K
15:17 568.70 569.55 567.70 569.40 3.7K
15:18 569.15 569.15 568.05 568.15 3.3K
15:19 567.85 568.75 567.80 567.80 8.5K
15:20 567.65 569.25 567.45 568.90 6.2K
15:21 568.90 570.40 568.90 570.40 3.2K
15:22 570.45 570.60 570.10 570.35 3.1K
15:23 569.95 570.40 569.90 570.40 4.0K
15:24 570.50 570.80 568.85 570.55 7.0K
15:25 570.50 572.50 570.50 572.10 3.0K
15:26 572.25 572.25 570.40 571.30 6.3K
15:27 571.60 571.60 569.85 569.85 3.0K
15:28 569.85 569.85 567.35 567.50 2.1K
15:29 567.50 572.85 563.10 572.85 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available