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
09:07 578.00 578.00 578.00 578.00 1.2K
09:15 577.10 577.10 574.85 576.10 3.1K
09:16 576.75 576.80 571.75 571.75 3.9K
09:17 573.05 573.05 572.05 572.05 2.6K
09:18 571.60 572.20 570.75 572.20 1.3K
09:19 571.60 575.65 571.60 573.70 1.6K
09:20 573.50 573.70 572.25 572.75 1.4K
09:21 572.75 572.95 571.05 572.35 1.6K
09:22 572.90 572.90 572.25 572.25 1.0K
09:23 572.35 572.35 570.30 570.65 3.9K
09:24 570.65 571.35 570.10 570.10 0.3K
09:25 571.75 571.75 570.75 570.75 0.4K
09:26 571.05 571.65 570.80 571.15 0.5K
09:27 571.55 571.55 568.70 568.70 5.6K
09:28 568.75 568.75 568.00 568.35 0.9K
09:29 567.60 567.60 566.30 566.35 1.6K
09:30 565.75 566.80 565.75 566.80 0.5K
09:31 566.95 567.15 566.95 567.15 0.8K
09:32 567.50 568.45 567.40 567.40 1.0K
09:33 567.50 567.95 567.50 567.95 0.4K
09:34 567.70 567.70 566.60 567.15 2.7K
09:35 566.85 567.40 566.85 567.15 0.6K
09:36 567.70 567.70 567.05 567.05 0.7K
09:37 566.20 566.90 566.00 566.90 1.0K
09:38 566.90 567.25 565.95 566.30 2.0K
09:39 566.55 567.75 566.55 567.75 0.6K
09:40 567.35 567.60 567.00 567.60 0.0K
09:41 567.60 568.45 567.60 567.65 0.8K
09:42 567.40 567.75 567.20 567.20 0.2K
09:43 567.50 567.60 567.50 567.60 0.2K
09:44 567.20 567.45 567.00 567.45 0.3K
09:45 567.40 567.40 567.00 567.00 0.1K
09:46 567.00 567.00 565.60 566.65 0.8K
09:47 566.50 566.50 566.45 566.45 0.0K
09:48 565.60 565.60 565.60 565.60 1.0K
09:49 565.90 566.35 565.20 566.35 1.4K
09:50 566.60 567.30 566.60 567.30 0.2K
09:51 567.00 567.50 566.50 567.50 0.2K
09:52 567.85 568.00 567.35 567.35 0.7K
09:53 567.75 567.90 567.75 567.80 0.0K
09:54 567.15 567.20 567.15 567.20 0.0K
09:55 568.40 569.00 568.40 569.00 1.2K
09:56 569.25 569.45 568.85 569.35 0.3K
09:57 569.35 569.40 568.75 569.40 0.5K
09:58 569.35 569.60 568.85 569.00 0.9K
09:59 568.70 568.75 568.70 568.75 0.2K
10:00 568.65 569.40 567.55 567.55 1.2K
10:01 567.05 567.65 566.70 566.70 1.0K
10:02 567.40 567.45 567.40 567.45 0.0K
10:03 566.50 566.85 566.50 566.75 0.2K
10:04 566.35 567.10 566.35 566.75 0.6K
10:05 566.75 567.10 566.50 567.10 0.4K
10:06 567.00 567.20 566.80 566.80 0.5K
10:07 566.80 567.30 566.00 567.15 1.9K
10:08 566.85 566.85 566.65 566.65 0.1K
10:09 566.75 566.75 566.35 566.35 0.3K
10:10 566.35 566.35 566.35 566.35 0.1K
10:11 566.15 566.55 566.15 566.50 0.0K
10:12 566.60 566.60 566.60 566.60 0.0K
10:13 566.00 566.40 565.95 565.95 0.1K
10:14 566.30 566.30 565.25 565.25 0.3K
10:15 565.85 566.15 565.85 566.15 0.1K
10:16 566.00 567.25 565.85 566.75 0.3K
10:17 566.80 567.15 566.80 567.15 0.0K
10:18 567.30 567.35 567.30 567.35 0.0K
10:19 567.30 567.30 567.30 567.30 0.0K
10:20 567.30 567.40 567.30 567.40 0.0K
10:21 567.35 567.35 567.35 567.35 0.0K
10:22 567.25 567.25 566.40 566.40 0.1K
10:23 566.45 566.45 566.00 566.00 0.1K
10:24 566.00 566.00 565.25 565.25 0.1K
10:25 565.10 565.95 564.55 565.95 3.3K
10:26 566.00 566.00 565.35 565.35 0.3K
10:27 565.50 565.95 565.00 565.95 0.6K
10:28 565.10 565.80 565.10 565.80 0.9K
10:29 565.50 565.75 565.50 565.75 0.4K
10:30 565.85 565.85 565.25 565.25 0.0K
10:31 565.85 565.85 565.85 565.85 0.0K
10:32 565.50 565.85 565.50 565.85 0.6K
10:33 565.45 565.45 565.45 565.45 0.1K
10:34 565.45 565.45 565.00 565.00 0.1K
10:35 565.00 565.10 564.95 564.95 0.2K
10:36 564.95 564.95 564.85 564.85 0.1K
10:37 564.75 564.75 564.75 564.75 0.0K
10:38 564.25 564.75 564.25 564.75 0.0K
10:39 564.75 564.75 564.40 564.40 0.0K
10:40 564.90 565.00 564.40 565.00 0.1K
10:42 564.95 564.95 564.95 564.95 0.0K
10:43 564.80 564.80 564.80 564.80 0.0K
10:44 563.75 564.15 563.70 564.15 0.8K
10:45 564.00 564.00 563.70 563.70 0.0K
10:46 563.70 564.30 563.70 564.30 0.2K
10:47 564.30 564.30 563.65 564.15 0.1K
10:48 564.30 564.30 564.30 564.30 0.0K
10:49 563.65 564.15 563.60 563.65 0.0K
10:50 564.10 564.40 564.10 564.40 0.5K
10:51 564.75 564.80 564.55 564.75 0.4K
10:52 564.80 564.80 564.75 564.75 0.0K
10:54 564.90 564.90 564.25 564.25 0.2K
10:55 564.25 564.25 564.25 564.25 0.0K
10:56 564.25 564.45 564.15 564.45 0.0K
10:57 564.15 564.30 563.65 564.30 0.2K
10:58 563.65 564.30 563.65 564.30 0.2K
10:59 564.30 564.30 563.80 563.80 0.1K
11:01 564.30 564.30 564.30 564.30 0.0K
11:02 564.75 564.75 563.45 563.45 0.7K
11:04 562.90 562.90 562.60 562.75 1.8K
11:05 562.60 562.60 562.55 562.60 0.1K
11:06 563.00 563.10 562.90 562.90 0.4K
11:07 562.85 563.20 562.85 563.15 0.2K
11:08 563.15 563.15 562.55 562.55 0.2K
11:09 562.60 563.00 562.60 563.00 0.1K
11:10 563.05 563.05 563.05 563.05 0.0K
11:11 562.70 563.15 562.70 563.15 0.0K
11:12 563.50 563.50 562.00 563.10 1.1K
11:13 563.10 563.10 563.10 563.10 0.1K
11:14 563.10 563.35 563.10 563.35 0.1K
11:15 563.30 563.95 563.30 563.35 0.4K
11:16 563.65 563.65 562.40 562.40 1.3K
11:17 562.90 563.05 562.80 562.80 0.0K
11:19 562.80 562.80 562.80 562.80 0.1K
11:20 562.70 562.70 562.70 562.70 0.0K
11:21 562.15 562.70 562.15 562.70 0.3K
11:22 562.75 564.25 562.40 564.05 0.7K
11:23 563.55 563.55 563.55 563.55 0.1K
11:24 562.95 562.95 562.95 562.95 0.1K
11:25 563.05 563.05 562.45 562.45 0.2K
11:26 562.45 562.45 562.30 562.30 0.0K
11:27 562.30 562.30 562.30 562.30 0.0K
11:28 562.00 562.90 561.40 562.90 1.3K
11:29 562.80 562.80 562.60 562.75 0.0K
11:30 562.65 562.65 562.40 562.40 0.1K
11:31 562.60 562.60 562.60 562.60 0.0K
11:32 561.80 562.45 561.65 562.20 0.9K
11:33 562.20 562.20 561.00 561.20 0.2K
11:34 561.00 561.15 560.60 561.15 0.2K
11:35 561.20 561.95 561.15 561.65 0.7K
11:36 561.30 561.30 561.20 561.20 0.0K
11:37 560.70 560.80 560.70 560.80 0.4K
11:38 560.75 561.25 560.75 560.85 0.1K
11:39 561.00 562.00 561.00 561.95 1.9K
11:40 561.90 561.90 561.90 561.90 0.0K
11:41 562.05 562.15 562.00 562.10 0.1K
11:42 562.10 562.10 562.05 562.05 0.1K
11:44 562.10 562.10 561.75 562.05 0.1K
11:45 561.50 561.50 560.80 560.80 0.6K
11:46 560.80 561.25 560.80 561.25 0.2K
11:47 560.75 561.50 560.75 561.50 0.1K
11:49 561.10 562.10 561.05 562.10 0.7K
11:50 560.80 561.35 560.80 561.00 0.2K
11:51 560.85 560.85 560.85 560.85 0.0K
11:52 560.45 560.45 560.40 560.40 0.0K
11:53 560.80 560.80 560.80 560.80 0.3K
11:54 560.15 560.75 560.15 560.70 0.0K
11:55 560.70 560.75 560.70 560.75 0.0K
11:56 560.70 561.40 560.70 560.95 0.1K
11:57 560.30 560.30 560.30 560.30 0.1K
11:58 560.25 560.25 560.25 560.25 0.1K
11:59 560.20 560.85 560.20 560.50 0.1K
12:00 559.95 559.95 559.30 559.40 2.8K
12:02 559.30 559.85 559.30 559.85 0.1K
12:03 559.80 559.80 559.25 559.25 0.5K
12:04 559.25 559.35 558.20 558.85 1.9K
12:05 558.50 558.95 558.45 558.45 0.2K
12:06 558.40 558.75 558.40 558.75 0.0K
12:07 558.00 558.10 557.75 558.10 0.7K
12:08 558.50 558.50 558.10 558.45 0.1K
12:09 558.00 560.30 557.60 560.30 1.6K
12:10 559.65 559.95 559.00 559.00 0.7K
12:11 559.50 559.50 558.85 559.40 0.2K
12:12 559.35 559.85 559.35 559.85 0.2K
12:13 559.90 559.90 559.85 559.85 0.0K
12:14 559.85 560.05 559.15 560.05 0.7K
12:15 559.85 559.95 559.50 559.95 0.0K
12:16 559.60 559.60 559.60 559.60 0.0K
12:17 559.95 560.25 559.95 560.25 0.0K
12:18 560.50 560.50 560.00 560.00 0.4K
12:19 560.40 560.85 560.40 560.85 0.1K
12:20 560.85 560.85 560.35 560.35 0.1K
12:21 560.40 560.40 560.40 560.40 0.0K
12:22 560.45 560.80 560.45 560.80 0.3K
12:23 560.85 560.85 560.40 560.40 0.0K
12:24 560.05 560.05 559.30 559.70 0.4K
12:25 559.40 559.40 559.30 559.30 0.0K
12:26 559.35 559.80 559.35 559.80 0.0K
12:27 560.00 560.00 559.95 559.95 0.1K
12:28 559.45 560.15 559.45 560.15 0.0K
12:29 560.10 560.75 560.10 560.75 0.4K
12:30 560.85 561.00 560.85 561.00 0.1K
12:31 561.00 561.05 561.00 561.05 0.1K
12:32 561.20 561.55 561.20 561.45 0.4K
12:33 561.00 561.45 561.00 561.45 0.1K
12:34 561.50 561.50 561.00 561.00 0.3K
12:35 561.55 561.55 561.55 561.55 0.0K
12:36 561.85 561.85 561.40 561.40 0.1K
12:37 561.80 561.80 561.80 561.80 0.0K
12:38 561.90 561.90 561.90 561.90 0.2K
12:39 562.45 562.45 561.95 561.95 0.7K
12:40 562.10 562.10 561.60 561.60 0.0K
12:41 562.05 562.10 561.45 561.45 0.1K
12:42 562.05 562.05 562.05 562.05 0.0K
12:43 562.00 562.05 561.30 561.30 0.4K
12:44 560.95 561.40 560.95 561.40 0.3K
12:45 560.85 560.85 560.85 560.85 0.0K
12:46 561.40 561.40 561.40 561.40 0.1K
12:47 561.40 561.40 560.85 561.40 0.2K
12:48 560.80 561.35 560.80 561.15 0.2K
12:49 560.55 561.00 560.30 560.40 0.2K
12:50 560.45 561.10 560.45 561.10 0.2K
12:52 561.00 561.00 561.00 561.00 0.0K
12:55 560.95 561.00 560.95 560.95 0.0K
12:56 560.25 560.80 560.25 560.80 0.1K
12:57 559.95 560.70 559.95 560.70 0.5K
12:58 560.25 560.25 560.25 560.25 0.0K
13:00 560.20 560.20 560.15 560.15 0.0K
13:01 560.55 560.55 560.55 560.55 0.0K
13:02 560.00 560.70 560.00 560.70 0.2K
13:03 560.90 560.90 560.75 560.75 0.2K
13:04 560.75 560.80 560.75 560.80 0.0K
13:05 560.70 561.10 560.70 561.10 0.1K
13:06 560.65 560.65 560.65 560.65 0.0K
13:07 560.95 560.95 560.95 560.95 0.0K
13:08 561.40 561.40 561.25 561.25 0.4K
13:10 561.35 561.35 560.75 560.75 0.2K
13:11 560.70 560.70 560.70 560.70 0.2K
13:12 561.00 561.00 560.75 560.85 0.1K
13:13 560.75 560.75 560.75 560.75 0.0K
13:14 560.75 560.75 560.25 560.25 0.0K
13:15 560.75 560.80 560.15 560.40 0.8K
13:16 559.85 559.85 559.50 559.50 0.1K
13:17 559.45 560.00 559.25 559.65 0.4K
13:21 559.55 559.80 559.50 559.80 0.2K
13:22 560.05 560.05 560.05 560.05 0.0K
13:23 560.10 560.75 560.10 560.75 0.3K
13:24 561.00 561.00 560.10 560.40 0.5K
13:25 560.55 560.55 559.75 559.95 0.2K
13:27 559.95 559.95 559.95 559.95 0.0K
13:28 560.50 560.50 560.50 560.50 0.1K
13:30 560.40 560.40 560.40 560.40 0.0K
13:31 560.40 560.40 560.00 560.00 1.6K
13:32 560.00 560.65 560.00 560.60 0.1K
13:33 560.85 560.85 560.85 560.85 0.0K
13:34 560.00 560.80 560.00 560.35 0.9K
13:36 559.90 559.90 559.90 559.90 0.0K
13:37 559.65 559.65 559.65 559.65 0.0K
13:38 560.10 560.15 559.65 559.70 0.1K
13:39 560.15 560.30 559.05 560.25 1.1K
13:40 560.00 560.00 560.00 560.00 0.0K
13:41 561.35 561.35 560.75 560.75 0.7K
13:42 560.70 561.00 560.70 561.00 0.1K
13:43 561.35 561.35 561.35 561.35 0.0K
13:44 561.25 561.25 561.25 561.25 0.0K
13:45 560.90 561.35 560.90 561.35 0.0K
13:46 561.50 561.95 561.50 561.95 0.1K
13:47 562.00 562.00 561.85 561.85 0.0K
13:48 561.40 561.40 561.40 561.40 0.1K
13:51 561.75 561.95 561.45 561.95 0.1K
13:53 561.10 561.60 561.10 561.60 0.1K
13:54 561.20 561.20 560.85 560.85 0.3K
13:55 561.05 561.10 561.05 561.10 0.0K
13:56 561.00 561.25 560.60 561.25 0.1K
13:57 561.10 561.10 561.10 561.10 0.0K
13:58 561.05 561.05 561.05 561.05 0.0K
13:59 560.95 560.95 560.95 560.95 0.0K
14:00 560.95 560.95 560.95 560.95 0.1K
14:01 560.90 560.90 560.90 560.90 0.0K
14:02 560.50 560.50 560.50 560.50 0.0K
14:04 560.50 560.50 560.50 560.50 0.0K
14:06 560.50 560.50 560.50 560.50 0.0K
14:07 560.20 560.20 560.15 560.15 0.0K
14:08 561.05 561.60 560.75 561.55 1.0K
14:09 560.70 560.85 560.15 560.85 0.4K
14:10 560.30 561.00 560.10 561.00 1.4K
14:11 560.75 560.75 560.75 560.75 0.0K
14:12 560.10 560.10 560.10 560.10 0.1K
14:13 560.70 560.80 560.65 560.80 0.1K
14:14 560.70 560.70 560.70 560.70 0.0K
14:15 560.60 561.70 560.60 561.70 0.9K
14:16 561.70 561.70 561.20 561.20 0.3K
14:17 561.75 561.75 561.75 561.75 0.0K
14:18 560.85 561.65 560.85 561.65 0.4K
14:19 561.65 561.90 561.65 561.90 0.2K
14:20 562.10 562.10 560.80 561.55 0.7K
14:21 561.30 561.65 561.30 561.65 0.3K
14:22 561.90 561.90 561.90 561.90 0.2K
14:23 561.55 562.00 561.50 562.00 0.3K
14:24 562.10 562.20 561.55 561.55 0.8K
14:25 562.00 562.10 562.00 562.10 0.1K
14:26 562.50 562.50 562.50 562.50 0.0K
14:27 562.45 562.50 562.45 562.50 0.2K
14:28 562.25 562.50 562.25 562.50 0.1K
14:29 562.50 562.80 562.25 562.25 0.4K
14:30 562.10 562.10 562.05 562.05 0.1K
14:31 562.00 562.75 562.00 562.50 0.2K
14:32 562.20 562.20 562.20 562.20 0.0K
14:33 562.40 562.40 562.40 562.40 0.0K
14:34 562.10 562.10 561.90 561.90 0.3K
14:35 561.90 562.00 561.90 562.00 0.1K
14:36 561.65 561.65 561.35 561.35 0.0K
14:37 562.05 562.10 561.45 562.10 0.3K
14:38 562.30 562.50 561.90 562.10 0.6K
14:39 562.75 562.75 562.45 562.45 0.0K
14:40 562.85 562.85 562.80 562.80 0.0K
14:41 562.90 562.90 562.85 562.85 0.0K
14:42 562.85 562.85 561.95 561.95 0.3K
14:43 561.95 562.00 561.50 562.00 0.1K
14:44 562.65 562.80 562.65 562.80 1.8K
14:45 562.35 562.35 562.35 562.35 0.0K
14:46 562.35 562.35 562.35 562.35 0.1K
14:48 562.00 562.00 562.00 562.00 0.8K
14:49 562.70 562.70 562.10 562.15 0.2K
14:50 562.10 562.10 562.10 562.10 0.0K
14:51 562.10 562.10 561.00 561.00 0.3K
14:52 560.90 561.05 560.75 560.75 0.1K
14:54 560.75 561.35 560.75 561.00 0.1K
14:55 561.40 561.50 560.65 560.65 0.7K
14:56 560.50 561.05 560.50 561.05 0.3K
14:57 561.00 561.00 560.55 560.55 0.2K
14:58 560.35 561.05 560.35 561.05 0.5K
14:59 561.00 561.00 560.55 560.60 0.0K
15:00 560.60 560.75 560.00 560.75 1.4K
15:01 560.75 560.75 560.40 560.40 0.0K
15:02 560.40 560.40 560.15 560.15 0.3K
15:03 560.65 560.65 559.30 559.80 1.8K
15:04 559.80 559.80 559.15 559.55 0.3K
15:05 559.60 559.70 559.10 559.10 0.7K
15:06 559.20 559.90 558.30 559.90 1.6K
15:07 560.30 560.65 560.05 560.10 1.0K
15:08 559.80 560.60 559.05 560.25 0.9K
15:09 560.25 560.25 560.00 560.00 1.1K
15:10 560.35 560.35 559.90 559.95 3.1K
15:11 560.05 560.05 559.00 559.55 0.9K
15:12 559.50 559.55 559.15 559.55 0.3K
15:13 559.05 559.05 558.80 558.80 0.5K
15:14 558.05 558.70 557.80 558.00 1.9K
15:15 557.85 558.70 557.85 558.70 0.5K
15:16 558.25 559.20 558.25 559.20 0.4K
15:17 559.30 559.30 559.20 559.20 0.1K
15:18 559.20 559.20 558.65 558.65 0.8K
15:19 558.65 558.90 558.25 558.50 0.8K
15:20 558.75 559.65 558.75 559.65 2.3K
15:21 558.85 560.00 558.75 559.95 3.9K
15:22 559.95 560.05 559.95 560.05 0.2K
15:23 560.05 560.05 559.30 560.00 0.3K
15:24 560.30 560.30 559.40 559.40 6.3K
15:25 558.75 558.85 558.05 558.60 0.5K
15:26 558.55 558.70 558.35 558.50 0.3K
15:27 558.50 558.50 558.15 558.15 0.8K
15:28 558.15 558.95 557.70 558.95 3.0K
15:29 559.85 559.90 558.95 559.25 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available