Aditya Vision

ADIV
🏛️ india →
572.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 565.00 565.00 565.00 565.00 1.8K
09:15 565.00 565.60 563.80 563.80 5.7K
09:16 565.80 565.80 562.10 562.10 2.9K
09:17 561.70 561.70 557.00 557.00 5.6K
09:18 556.15 560.75 556.15 560.75 11.6K
09:19 560.75 562.65 560.75 562.40 2.7K
09:20 563.00 563.00 561.20 561.55 4.5K
09:21 561.20 562.15 561.20 561.55 0.5K
09:22 560.55 560.70 559.90 559.90 2.2K
09:23 558.80 559.10 558.45 559.05 2.4K
09:24 559.05 559.25 558.70 558.70 4.5K
09:25 558.40 559.50 558.10 559.50 1.5K
09:26 558.45 560.70 558.45 560.70 3.1K
09:27 561.00 562.85 561.00 562.05 2.3K
09:28 561.40 561.50 561.05 561.05 2.4K
09:29 560.95 560.95 559.00 559.00 3.2K
09:30 559.00 559.15 558.35 558.70 0.7K
09:31 559.30 559.35 558.55 558.65 3.0K
09:32 558.55 559.20 558.30 558.30 3.3K
09:33 558.20 558.55 558.00 558.00 3.9K
09:34 556.60 557.05 556.10 556.30 9.9K
09:35 557.10 557.85 557.10 557.60 2.4K
09:36 557.15 558.75 557.15 558.50 1.9K
09:37 557.95 559.70 557.95 559.10 2.8K
09:38 559.45 559.60 558.30 558.35 0.7K
09:39 558.55 560.00 558.55 559.40 0.8K
09:40 559.45 559.45 559.20 559.25 0.3K
09:41 559.70 560.00 558.45 558.45 0.8K
09:42 558.45 558.45 557.25 557.25 1.5K
09:43 557.35 557.75 556.25 556.25 0.6K
09:44 556.25 556.25 556.00 556.00 0.6K
09:45 556.65 556.65 555.75 555.75 1.3K
09:46 555.90 556.50 555.55 555.95 5.6K
09:47 555.95 557.00 555.95 557.00 14.6K
09:48 556.90 556.95 556.00 556.00 1.0K
09:49 555.75 556.45 555.75 556.45 0.6K
09:50 555.50 555.50 554.00 554.00 7.1K
09:51 553.20 555.20 553.15 555.20 5.0K
09:52 554.85 554.85 553.60 554.10 2.1K
09:53 553.85 554.20 553.10 553.50 0.6K
09:54 553.15 553.50 552.40 552.80 0.7K
09:55 552.50 552.85 552.00 552.80 2.0K
09:56 552.80 553.00 552.30 552.45 0.9K
09:57 552.80 554.50 552.80 554.50 0.7K
09:58 554.45 554.45 553.00 553.25 2.4K
09:59 553.00 553.20 552.70 552.95 0.7K
10:00 553.30 553.30 552.40 552.45 0.3K
10:01 552.40 553.70 552.35 553.70 0.7K
10:02 553.10 554.55 552.40 554.55 2.3K
10:03 554.85 555.20 554.30 554.75 1.4K
10:04 555.10 555.10 553.35 553.35 1.5K
10:05 553.35 554.00 553.15 554.00 1.1K
10:06 554.50 554.75 554.00 554.75 0.7K
10:07 554.05 554.60 554.05 554.40 0.4K
10:08 554.35 554.40 554.25 554.40 0.6K
10:09 554.35 555.35 554.35 555.25 1.8K
10:10 554.95 555.00 553.00 554.00 3.4K
10:11 553.55 561.45 553.55 561.45 7.9K
10:12 561.75 562.85 560.05 560.75 15.5K
10:13 561.00 563.30 561.00 562.30 4.5K
10:14 562.00 563.00 562.00 562.00 4.0K
10:15 561.30 561.30 558.85 558.85 5.3K
10:16 558.85 558.95 557.85 558.50 0.6K
10:17 558.10 558.10 557.55 557.75 0.5K
10:18 557.00 558.15 556.55 557.65 1.8K
10:19 557.65 558.25 556.85 558.25 0.3K
10:20 558.65 559.20 558.30 559.20 2.2K
10:21 559.65 559.65 558.80 558.80 0.6K
10:22 559.20 559.20 557.40 557.40 2.6K
10:23 557.70 557.70 557.70 557.70 0.0K
10:24 557.80 559.05 557.45 559.05 3.6K
10:25 559.30 559.75 559.30 559.30 0.2K
10:26 559.80 561.00 559.15 560.75 2.1K
10:27 560.80 560.80 560.00 560.00 1.7K
10:28 560.00 560.00 558.25 558.95 0.8K
10:29 558.95 558.95 558.35 558.95 0.2K
10:30 558.50 558.50 558.50 558.50 0.0K
10:31 558.50 559.25 558.50 559.05 0.1K
10:32 559.35 559.35 559.35 559.35 0.0K
10:33 559.05 559.05 558.40 558.40 0.3K
10:34 557.50 559.05 557.50 559.05 2.2K
10:35 558.95 559.65 558.80 558.80 0.9K
10:36 558.60 558.60 558.60 558.60 0.0K
10:37 558.35 560.30 558.35 560.30 0.8K
10:38 560.00 560.50 560.00 560.10 0.2K
10:39 559.90 559.90 559.25 559.75 0.1K
10:40 559.85 559.85 559.80 559.80 0.0K
10:41 559.35 559.45 558.85 558.85 0.2K
10:43 559.10 559.10 559.10 559.10 0.0K
10:44 558.60 559.00 558.60 559.00 0.0K
10:45 559.00 559.00 558.30 558.85 0.2K
10:46 558.00 558.00 558.00 558.00 0.2K
10:47 558.10 558.60 558.10 558.60 0.0K
10:48 558.65 558.65 557.50 557.50 0.5K
10:49 557.50 557.50 557.50 557.50 0.0K
10:50 557.40 557.40 557.40 557.40 0.3K
10:51 557.40 557.40 557.40 557.40 0.0K
10:52 557.40 557.40 557.20 557.40 0.1K
10:53 557.45 558.00 557.45 557.45 2.3K
10:54 557.15 557.40 556.45 557.40 2.3K
10:55 557.00 557.40 557.00 557.05 0.1K
10:56 556.85 557.00 555.75 556.00 3.2K
10:57 555.85 556.15 555.85 556.15 0.1K
10:58 555.45 555.55 554.60 554.60 0.6K
10:59 554.60 554.60 553.90 553.90 0.1K
11:00 554.70 554.70 553.15 553.15 3.2K
11:01 552.20 552.65 552.20 552.65 0.6K
11:02 552.65 553.00 552.45 552.85 1.2K
11:03 552.45 552.75 552.25 552.30 2.0K
11:04 552.40 552.50 551.35 551.90 5.4K
11:05 551.90 552.45 551.15 552.20 1.1K
11:06 551.90 552.95 551.90 552.75 1.2K
11:07 552.65 552.95 552.15 552.95 0.7K
11:08 552.35 552.40 551.75 551.95 1.5K
11:09 551.95 552.30 551.00 551.00 0.6K
11:10 551.00 551.60 551.00 551.10 1.0K
11:11 551.55 551.55 550.35 550.35 0.6K
11:12 550.65 551.20 550.35 550.65 0.7K
11:13 550.50 550.95 550.25 550.40 3.6K
11:14 550.25 550.60 550.05 550.05 1.1K
11:15 550.80 550.80 550.05 550.45 0.9K
11:16 550.15 550.55 550.10 550.20 0.6K
11:17 550.55 550.85 550.30 550.85 0.6K
11:18 550.70 550.95 550.40 550.40 0.5K
11:19 550.35 550.85 550.35 550.80 0.6K
11:20 550.50 550.60 550.20 550.60 0.5K
11:21 550.30 550.60 550.25 550.30 0.5K
11:22 550.60 550.60 550.20 550.25 0.4K
11:23 550.25 550.80 550.25 550.50 0.5K
11:24 550.85 550.85 550.25 550.30 0.4K
11:25 550.60 550.70 550.30 550.50 0.4K
11:26 550.50 550.50 548.80 549.05 5.6K
11:27 549.45 549.70 549.00 549.00 3.2K
11:28 549.35 549.35 548.55 548.65 0.5K
11:29 548.60 548.75 548.20 548.30 1.1K
11:30 548.85 548.85 547.90 548.15 0.6K
11:31 547.60 548.20 547.20 547.75 0.9K
11:32 547.35 547.80 547.35 547.55 0.6K
11:33 547.85 548.15 547.30 547.30 0.7K
11:34 547.30 547.85 547.30 547.85 1.6K
11:35 547.85 548.65 547.85 548.65 0.5K
11:36 549.20 549.20 548.30 548.60 2.4K
11:37 548.60 548.60 547.75 547.75 0.4K
11:38 548.25 548.25 547.25 547.25 1.2K
11:39 547.70 547.80 547.20 547.75 0.5K
11:40 547.30 547.70 547.30 547.40 0.6K
11:41 547.30 547.65 547.15 547.15 1.7K
11:42 547.55 549.55 547.20 549.55 6.5K
11:43 549.60 550.20 549.60 549.65 1.3K
11:44 549.80 550.65 549.55 550.20 1.5K
11:45 550.75 550.95 550.50 550.60 0.6K
11:46 550.60 551.40 550.10 550.20 0.7K
11:47 550.20 552.20 550.20 552.20 4.4K
11:48 552.70 552.70 551.70 551.75 2.6K
11:49 551.80 552.30 551.30 551.80 0.5K
11:50 551.35 555.85 551.30 555.20 13.6K
11:51 555.00 556.75 555.00 556.25 2.0K
11:52 555.95 556.55 555.55 555.95 5.6K
11:53 556.05 556.10 555.05 555.05 2.6K
11:54 555.15 556.10 555.00 555.55 0.7K
11:55 555.55 555.55 555.35 555.35 0.4K
11:56 555.35 556.00 555.35 556.00 0.6K
11:57 556.35 556.75 555.75 556.75 3.2K
11:58 556.10 556.10 555.60 555.60 0.7K
11:59 555.50 556.30 555.50 555.50 0.6K
12:00 555.50 556.15 555.10 555.60 1.3K
12:01 556.00 556.50 555.45 555.45 0.9K
12:02 555.45 555.90 555.45 555.75 0.5K
12:03 555.55 555.85 555.55 555.55 0.3K
12:04 555.55 556.15 555.50 555.60 0.5K
12:05 556.00 556.05 555.55 556.05 0.3K
12:06 555.65 555.65 555.40 555.40 0.3K
12:07 555.35 555.95 555.30 555.30 0.9K
12:08 555.35 555.65 555.20 555.50 0.3K
12:09 555.20 555.20 555.10 555.20 0.3K
12:10 555.10 555.15 555.00 555.00 0.4K
12:11 555.00 555.00 554.05 554.05 1.5K
12:12 554.60 556.80 554.05 556.80 3.8K
12:13 556.55 557.20 555.95 557.15 0.7K
12:14 557.20 557.85 556.85 556.85 0.4K
12:15 557.15 557.65 556.85 557.25 0.5K
12:16 557.25 557.25 556.15 556.15 1.1K
12:17 556.60 556.75 556.15 556.55 0.4K
12:18 556.20 557.70 556.20 557.70 1.5K
12:19 558.00 558.00 557.40 557.45 0.3K
12:20 557.45 557.95 556.85 556.85 0.3K
12:21 556.80 557.25 556.40 557.25 0.4K
12:22 556.75 558.20 556.75 558.20 1.1K
12:23 557.95 557.95 557.65 557.65 0.4K
12:24 557.60 558.10 557.40 557.40 0.6K
12:25 557.40 557.50 556.85 557.05 0.7K
12:26 557.05 557.05 556.70 556.70 0.6K
12:27 556.30 556.80 556.30 556.55 0.5K
12:28 556.65 556.65 556.15 556.40 0.8K
12:29 556.40 556.75 556.30 556.40 0.3K
12:30 556.30 556.45 556.30 556.45 0.6K
12:31 556.45 556.55 556.05 556.05 0.4K
12:32 556.00 556.05 555.75 555.75 0.6K
12:33 556.30 556.50 555.35 555.35 0.5K
12:34 555.35 555.85 555.30 555.80 0.3K
12:35 555.80 556.65 555.80 556.65 0.4K
12:36 556.00 556.30 555.75 555.75 0.4K
12:37 555.65 555.85 555.20 555.20 0.4K
12:38 555.70 555.70 555.15 555.15 0.3K
12:39 555.10 555.60 555.10 555.20 0.4K
12:40 555.25 555.60 555.15 555.40 0.5K
12:41 555.80 555.80 555.10 555.15 0.4K
12:42 555.20 555.70 555.15 555.20 0.4K
12:43 555.15 557.15 555.15 557.15 0.6K
12:44 557.15 557.55 557.05 557.20 0.7K
12:45 557.65 557.65 556.75 556.75 0.4K
12:46 556.50 556.90 556.20 556.30 0.4K
12:47 556.30 556.85 556.30 556.30 0.4K
12:48 556.30 556.40 556.00 556.40 0.3K
12:49 556.05 557.35 555.90 556.55 0.9K
12:50 556.65 556.90 556.60 556.90 0.4K
12:51 556.95 557.15 556.85 557.15 0.6K
12:52 556.90 557.15 556.35 556.35 0.6K
12:53 556.35 557.00 556.35 557.00 0.6K
12:54 556.95 557.20 556.90 557.20 0.3K
12:55 557.50 558.50 557.35 557.55 1.1K
12:56 557.55 557.70 557.10 557.30 0.3K
12:57 557.15 557.15 556.45 556.80 0.4K
12:58 556.95 556.95 556.20 556.35 0.3K
12:59 556.20 556.75 556.20 556.75 0.5K
13:00 556.35 557.15 556.15 556.55 0.5K
13:01 556.75 557.10 556.75 557.05 0.4K
13:02 557.10 557.25 556.80 557.10 0.6K
13:03 556.80 557.20 556.75 556.75 0.6K
13:04 556.50 556.70 556.15 556.15 0.4K
13:05 556.25 556.55 556.15 556.55 0.4K
13:06 556.15 556.75 556.15 556.50 0.4K
13:07 556.50 556.85 556.50 556.85 0.3K
13:08 556.95 557.60 556.50 556.90 2.1K
13:09 556.90 557.25 556.40 556.65 0.4K
13:10 556.70 557.10 556.30 556.30 0.3K
13:11 556.30 556.90 556.10 556.20 0.4K
13:12 556.05 556.90 556.05 556.55 0.4K
13:13 556.90 556.90 556.15 556.40 0.4K
13:14 556.40 556.60 556.05 556.05 0.3K
13:15 556.25 556.60 556.15 556.20 0.4K
13:16 556.00 556.45 556.00 556.00 0.5K
13:17 555.20 555.35 554.80 555.35 1.6K
13:18 555.05 555.80 555.05 555.50 1.0K
13:19 555.60 555.90 555.45 555.45 0.5K
13:20 555.65 556.05 555.60 555.60 0.4K
13:21 555.70 555.80 555.70 555.80 0.3K
13:22 555.75 555.75 555.65 555.65 0.3K
13:23 555.60 556.05 555.55 555.55 0.3K
13:24 555.55 555.65 555.55 555.55 0.3K
13:25 555.50 555.95 555.50 555.80 0.5K
13:26 555.70 556.15 555.65 555.70 0.3K
13:27 555.75 556.25 555.75 555.85 0.4K
13:28 555.85 555.95 555.70 555.90 0.3K
13:29 555.80 555.85 555.45 555.75 1.0K
13:30 555.75 555.95 555.50 555.65 0.4K
13:31 555.65 556.10 555.65 555.80 0.4K
13:32 556.10 556.10 555.65 555.65 0.3K
13:33 555.50 555.95 555.50 555.95 0.5K
13:34 555.60 555.95 555.55 555.55 0.7K
13:35 555.95 556.10 555.65 556.10 2.0K
13:36 556.05 556.25 555.55 555.55 0.4K
13:37 555.55 556.00 555.55 555.60 0.3K
13:38 555.60 556.65 555.60 555.85 0.7K
13:39 556.05 556.40 555.90 556.40 0.4K
13:40 556.35 556.50 556.10 556.50 0.4K
13:41 556.50 556.50 555.40 555.80 1.1K
13:42 555.50 555.70 555.20 555.25 0.4K
13:43 555.25 555.25 555.20 555.20 0.3K
13:44 555.70 555.70 555.25 555.25 0.4K
13:45 555.25 555.80 555.25 555.55 0.3K
13:46 555.55 555.80 555.20 555.40 1.1K
13:47 555.75 557.00 555.45 557.00 3.5K
13:48 556.80 557.20 555.95 555.95 1.5K
13:49 556.00 557.75 555.80 557.50 4.0K
13:50 557.55 557.80 557.05 557.50 0.7K
13:51 557.85 557.85 557.30 557.85 0.4K
13:52 557.55 557.85 557.55 557.85 0.4K
13:53 558.00 558.45 557.70 558.35 0.7K
13:54 557.95 557.95 556.15 556.15 0.2K
13:55 556.15 556.15 555.65 555.85 0.5K
13:56 555.65 555.75 555.65 555.75 1.5K
13:57 555.75 555.75 555.25 555.35 0.4K
13:58 555.40 555.80 555.30 555.30 0.3K
13:59 555.30 555.65 555.30 555.30 0.6K
14:00 555.30 555.45 555.05 555.25 0.4K
14:01 555.15 555.80 555.15 555.45 0.3K
14:02 555.50 555.75 555.20 555.35 0.6K
14:03 555.30 555.30 555.10 555.10 0.4K
14:04 555.60 555.60 555.05 555.20 0.5K
14:05 555.20 555.55 555.05 555.20 0.3K
14:06 555.15 555.65 555.15 555.50 0.4K
14:07 555.50 555.90 555.50 555.70 0.4K
14:08 555.70 555.75 555.70 555.75 0.3K
14:09 555.75 556.10 555.75 555.80 0.3K
14:10 555.75 556.30 555.60 555.70 0.6K
14:11 555.75 556.10 555.75 555.80 0.3K
14:12 555.85 555.95 555.55 555.65 0.9K
14:13 555.65 555.85 555.45 555.45 0.3K
14:14 555.45 555.80 555.00 555.50 0.4K
14:15 555.55 555.90 555.50 555.85 0.5K
14:16 555.45 555.50 555.45 555.45 0.3K
14:17 555.45 555.85 555.45 555.50 0.3K
14:18 555.50 555.85 555.45 555.45 0.3K
14:19 555.25 555.95 555.25 555.90 0.9K
14:20 555.60 555.70 555.30 555.45 0.4K
14:21 555.75 555.75 555.40 555.45 0.3K
14:22 555.15 555.20 555.05 555.15 0.3K
14:23 555.15 555.55 555.15 555.20 0.4K
14:24 555.15 555.50 555.15 555.20 0.3K
14:25 555.20 555.20 555.10 555.20 0.4K
14:26 555.55 555.55 555.10 555.20 0.3K
14:27 555.20 555.50 555.20 555.20 0.4K
14:28 555.20 556.15 555.20 555.75 0.6K
14:29 555.70 556.15 555.70 555.75 0.3K
14:30 555.70 557.45 555.70 556.10 2.5K
14:31 556.10 556.55 556.00 556.00 0.3K
14:32 556.00 556.55 556.00 556.55 0.4K
14:33 556.15 556.40 555.95 556.25 0.4K
14:34 556.55 556.65 556.20 556.35 0.3K
14:35 556.35 556.75 556.10 556.10 2.8K
14:36 556.25 557.75 556.25 557.30 1.2K
14:37 557.30 558.50 557.25 557.45 1.6K
14:38 558.50 559.90 558.50 559.90 2.4K
14:39 560.35 560.60 559.00 559.00 4.3K
14:40 559.05 559.85 558.70 559.85 0.4K
14:41 559.50 559.50 558.65 559.25 0.4K
14:42 558.90 559.35 558.60 558.70 0.5K
14:43 558.80 559.10 558.45 558.65 0.4K
14:44 558.60 559.10 558.55 559.00 2.7K
14:45 559.05 559.55 559.05 559.55 0.4K
14:46 559.60 559.60 558.55 558.55 0.4K
14:47 558.90 558.90 558.05 558.10 0.4K
14:48 558.50 558.70 557.60 557.60 0.5K
14:49 557.20 561.55 557.20 561.35 2.9K
14:50 562.55 566.00 562.30 565.80 5.6K
14:51 565.65 568.20 564.40 567.05 9.8K
14:52 567.05 567.05 564.95 565.55 5.7K
14:53 565.40 565.75 564.70 564.70 1.2K
14:54 564.40 564.70 563.55 563.60 1.0K
14:55 564.30 564.85 564.05 564.80 1.9K
14:56 565.10 565.10 564.70 564.90 1.3K
14:57 565.20 565.40 564.50 565.00 1.3K
14:58 564.90 565.00 563.95 564.60 3.7K
14:59 564.95 564.95 563.55 563.60 1.7K
15:00 563.85 563.85 562.55 563.15 2.3K
15:01 562.55 563.20 562.30 562.30 1.4K
15:02 561.95 561.95 561.05 561.10 2.9K
15:03 560.75 562.55 560.75 562.40 3.7K
15:04 562.65 562.65 561.35 561.35 1.0K
15:05 561.60 561.75 561.15 561.50 1.3K
15:06 560.95 560.95 560.20 560.25 1.4K
15:07 560.80 561.35 560.70 561.05 1.5K
15:08 560.75 561.35 560.75 561.05 1.1K
15:09 561.45 562.00 561.10 561.55 2.8K
15:10 561.80 562.35 561.40 562.20 1.7K
15:11 562.55 566.00 562.25 565.00 5.6K
15:12 565.10 565.45 563.95 564.75 2.8K
15:13 564.20 564.55 562.90 562.90 1.2K
15:14 562.80 563.35 562.10 562.50 1.4K
15:15 562.75 562.75 557.50 557.50 9.7K
15:16 559.20 560.00 556.55 556.55 4.5K
15:17 556.20 557.80 556.20 557.55 4.3K
15:18 557.70 558.45 557.40 557.65 5.5K
15:19 557.95 558.15 556.85 557.05 5.8K
15:20 557.65 558.40 556.95 558.25 4.5K
15:21 558.20 558.75 557.90 558.45 8.0K
15:22 558.35 560.70 558.35 560.70 3.8K
15:23 561.00 561.85 559.30 559.30 4.3K
15:24 558.75 559.35 558.25 558.55 15.1K
15:25 559.05 559.20 558.55 559.20 1.8K
15:26 559.15 559.30 558.60 559.30 1.0K
15:27 558.90 559.10 558.40 558.65 1.4K
15:28 558.45 559.15 558.05 558.55 2.7K
15:29 558.10 559.45 556.05 559.45 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available