Mahindra & Mahindra Financial

MMFS
🏛️ india →
277.15
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 290.50 290.50 289.80 289.80 19.8K
09:16 289.30 289.70 289.10 289.10 16.1K
09:17 288.95 288.95 288.20 288.40 19.8K
09:18 288.50 288.55 288.00 288.20 6.1K
09:19 288.25 288.25 287.80 287.95 7.6K
09:20 287.95 287.95 287.55 287.65 7.1K
09:21 287.55 287.75 287.50 287.70 8.7K
09:22 287.75 288.05 287.70 288.05 8.0K
09:23 288.15 288.15 287.70 287.70 11.9K
09:24 287.70 287.70 287.30 287.30 4.3K
09:25 287.30 287.65 287.10 287.60 6.3K
09:26 287.40 287.60 287.25 287.60 5.3K
09:27 287.60 287.65 287.20 287.65 7.5K
09:28 287.35 287.35 286.85 286.85 16.6K
09:29 287.05 287.60 287.00 287.25 5.6K
09:30 287.40 287.40 286.70 286.70 7.0K
09:31 286.90 287.05 286.40 287.05 12.2K
09:32 287.00 287.05 286.70 286.90 6.8K
09:33 286.75 286.90 286.65 286.65 5.0K
09:34 286.55 286.90 286.30 286.30 8.3K
09:35 286.20 286.20 285.65 285.65 18.8K
09:36 285.95 285.95 285.65 285.75 1.4K
09:37 285.80 286.00 285.70 285.70 7.9K
09:38 285.80 286.00 285.75 286.00 2.5K
09:39 286.00 286.00 285.25 285.60 15.0K
09:40 285.60 285.60 285.25 285.25 2.8K
09:41 285.35 285.40 285.10 285.25 6.8K
09:42 285.20 285.35 284.90 285.00 74.3K
09:43 285.00 285.25 284.65 284.70 19.3K
09:44 284.70 285.45 284.70 285.20 8.8K
09:45 285.15 285.15 284.75 284.75 3.2K
09:46 284.90 285.00 284.65 285.00 6.3K
09:47 285.00 285.10 284.85 285.00 1.5K
09:48 284.65 284.90 284.65 284.90 11.6K
09:49 284.85 284.90 284.60 284.85 7.5K
09:50 284.50 284.50 284.25 284.40 10.1K
09:51 284.40 284.40 284.20 284.40 3.6K
09:52 284.40 284.45 284.15 284.15 8.0K
09:53 283.60 284.20 283.60 284.15 18.4K
09:54 284.00 284.15 283.80 283.90 5.8K
09:55 283.50 283.80 283.20 283.80 12.8K
09:56 284.00 284.50 283.90 284.50 2.9K
09:57 284.40 284.40 284.25 284.40 2.3K
09:58 284.40 284.40 284.00 284.25 8.9K
09:59 284.25 284.30 284.05 284.30 2.5K
10:00 284.30 284.30 283.70 283.95 20.9K
10:01 283.95 284.05 283.90 284.05 2.7K
10:02 284.40 284.50 284.25 284.25 3.4K
10:03 284.25 284.30 284.05 284.15 5.9K
10:04 284.30 284.55 284.15 284.45 12.1K
10:05 284.45 284.45 283.85 283.85 2.3K
10:06 283.85 283.95 283.85 283.85 2.5K
10:07 283.95 283.95 283.35 283.55 27.0K
10:08 283.50 283.65 283.30 283.30 5.9K
10:09 283.30 283.75 283.30 283.75 1.0K
10:10 283.75 283.90 283.55 283.55 1.6K
10:11 284.00 284.00 283.40 283.40 10.5K
10:12 283.40 283.90 283.40 283.90 0.6K
10:13 284.10 284.50 284.05 284.40 8.7K
10:14 284.15 284.50 284.15 284.45 3.7K
10:15 284.55 285.70 284.40 285.70 28.5K
10:16 285.65 286.00 285.55 285.55 4.2K
10:17 285.55 285.60 285.20 285.20 1.4K
10:18 285.45 285.45 285.15 285.20 3.4K
10:19 285.00 285.60 285.00 285.60 3.9K
10:20 285.70 285.80 285.30 285.30 2.9K
10:21 285.40 285.70 285.15 285.50 4.1K
10:22 285.30 285.55 285.30 285.45 3.1K
10:23 285.30 285.65 285.30 285.45 5.2K
10:24 285.55 285.95 285.55 285.95 4.9K
10:25 286.00 286.55 286.00 286.45 199.7K
10:26 286.45 286.55 286.45 286.45 1.8K
10:27 286.45 286.80 286.35 286.55 4.8K
10:28 286.60 286.60 286.20 286.20 25.7K
10:29 286.10 286.10 286.00 286.05 7.1K
10:30 286.20 286.20 286.00 286.05 0.1K
10:31 286.20 286.40 286.05 286.15 1.5K
10:32 286.15 286.90 286.15 286.90 5.6K
10:33 287.00 287.25 287.00 287.10 33.3K
10:34 287.25 287.25 286.95 287.10 1.2K
10:35 287.00 287.00 286.85 286.85 0.1K
10:36 286.75 286.75 286.50 286.55 3.5K
10:37 286.55 286.70 286.50 286.60 0.9K
10:38 286.75 286.75 286.50 286.50 1.5K
10:39 286.50 286.55 286.45 286.45 0.7K
10:40 286.45 286.45 286.25 286.40 5.1K
10:41 286.55 286.55 286.25 286.30 0.2K
10:42 286.30 286.55 286.25 286.55 0.3K
10:43 286.30 286.50 286.25 286.30 1.5K
10:44 286.20 286.90 286.20 286.75 7.8K
10:45 286.95 286.95 286.65 286.70 0.5K
10:46 286.70 286.95 286.70 286.95 1.0K
10:47 286.85 286.85 286.50 286.70 1.1K
10:48 286.50 286.50 286.50 286.50 0.2K
10:49 286.50 286.50 286.35 286.50 0.8K
10:50 286.50 286.50 286.35 286.50 0.5K
10:51 286.65 286.70 286.65 286.70 0.1K
10:52 286.70 286.70 286.50 286.50 0.7K
10:53 286.65 286.75 286.55 286.55 0.3K
10:54 286.70 286.70 286.25 286.45 2.0K
10:55 286.60 286.60 286.20 286.25 0.4K
10:56 286.25 286.25 286.00 286.00 1.6K
10:57 286.10 286.10 285.90 285.90 3.0K
10:58 286.55 286.65 286.15 286.45 6.0K
10:59 286.45 286.45 286.20 286.20 0.1K
11:00 286.15 286.30 286.10 286.15 0.3K
11:01 286.00 287.25 286.00 287.25 259.6K
11:02 287.25 287.25 287.00 287.10 7.5K
11:03 287.00 287.15 286.95 286.95 7.4K
11:04 286.75 286.75 286.75 286.75 2.1K
11:05 286.55 286.65 286.55 286.65 1.9K
11:06 286.60 286.60 286.35 286.55 1.5K
11:07 286.05 286.05 286.00 286.00 2.2K
11:08 286.05 286.20 286.05 286.10 2.7K
11:09 286.05 286.40 286.05 286.20 13.2K
11:10 286.20 286.40 286.15 286.15 0.1K
11:11 286.30 286.45 286.30 286.40 1.6K
11:12 286.50 286.55 286.40 286.40 7.3K
11:13 286.10 286.35 286.10 286.35 0.2K
11:14 286.35 286.35 286.05 286.05 1.6K
11:15 286.10 286.35 286.10 286.35 2.2K
11:16 286.35 286.35 286.20 286.20 4.4K
11:17 286.05 286.20 286.00 286.00 3.6K
11:18 286.05 286.25 286.05 286.25 1.8K
11:19 286.35 287.25 286.35 287.00 30.1K
11:20 287.00 287.05 287.00 287.05 10.0K
11:21 287.00 287.25 287.00 287.15 6.0K
11:22 287.10 287.10 287.00 287.05 11.5K
11:23 287.00 287.05 287.00 287.00 6.0K
11:24 287.00 287.00 287.00 287.00 6.4K
11:25 287.10 287.10 286.95 287.00 10.9K
11:26 287.00 287.00 286.05 286.05 66.3K
11:27 286.00 286.05 285.30 285.30 11.9K
11:28 285.35 285.60 285.30 285.60 6.1K
11:29 285.60 285.60 285.20 285.20 2.2K
11:30 285.40 285.40 285.15 285.35 2.7K
11:31 285.25 285.25 284.95 285.15 7.7K
11:32 285.10 285.10 284.40 284.75 5.4K
11:33 284.90 285.20 284.90 285.20 1.6K
11:34 285.20 285.20 284.85 285.05 0.9K
11:35 285.20 285.20 284.50 284.70 8.9K
11:36 284.60 284.70 284.50 284.70 2.1K
11:37 284.65 285.00 284.65 284.95 1.0K
11:38 285.05 285.05 284.95 285.05 0.8K
11:39 285.05 285.20 285.05 285.10 1.8K
11:40 284.75 284.90 284.75 284.75 5.8K
11:41 284.60 284.85 284.60 284.80 0.5K
11:42 284.75 284.75 284.50 284.75 5.4K
11:43 284.70 284.70 284.45 284.50 0.4K
11:44 284.40 284.45 284.30 284.30 2.9K
11:45 284.50 284.70 284.50 284.55 2.1K
11:46 284.35 284.60 284.35 284.60 6.1K
11:47 284.40 284.55 284.20 284.35 2.4K
11:48 284.50 284.50 284.30 284.30 2.0K
11:49 284.50 284.70 284.45 284.50 3.1K
11:50 284.30 284.80 284.30 284.80 3.2K
11:51 284.80 284.80 284.45 284.45 1.0K
11:52 284.45 284.55 284.40 284.40 2.1K
11:53 284.40 284.65 284.40 284.65 0.1K
11:54 284.55 284.55 284.55 284.55 0.5K
11:55 284.25 284.40 283.75 283.75 12.7K
11:56 283.75 284.00 283.75 283.80 0.6K
11:57 284.05 284.15 284.05 284.15 0.5K
11:58 283.95 284.00 283.80 283.80 0.9K
11:59 283.75 283.95 283.75 283.90 2.9K
12:00 283.90 283.90 283.90 283.90 0.9K
12:01 283.80 283.80 283.80 283.80 1.3K
12:02 283.80 283.95 283.80 283.90 1.6K
12:03 283.90 283.90 283.85 283.85 0.3K
12:04 283.85 283.85 283.85 283.85 1.0K
12:05 283.70 283.70 283.70 283.70 0.5K
12:06 283.70 283.80 283.70 283.80 1.6K
12:07 284.00 284.00 283.95 283.95 1.0K
12:08 283.95 283.95 283.90 283.95 1.5K
12:09 283.85 284.05 283.85 283.95 1.4K
12:10 283.95 283.95 283.90 283.90 0.1K
12:11 283.90 284.15 283.90 284.10 0.7K
12:12 284.15 284.20 284.00 284.00 2.7K
12:13 284.15 284.25 284.00 284.25 1.5K
12:14 284.25 284.25 284.15 284.15 0.2K
12:15 284.00 284.15 284.00 284.15 1.7K
12:16 284.15 284.15 284.00 284.15 0.1K
12:17 284.20 284.25 284.20 284.20 0.8K
12:18 284.30 284.60 284.30 284.60 2.2K
12:19 284.65 284.70 284.60 284.60 1.9K
12:20 284.45 284.45 284.45 284.45 0.0K
12:21 284.55 284.55 284.50 284.55 0.3K
12:22 284.55 284.55 284.50 284.55 1.3K
12:23 284.50 284.50 284.10 284.10 11.7K
12:24 284.00 284.00 283.75 284.00 4.3K
12:25 284.00 284.05 283.95 283.95 1.4K
12:26 283.95 283.95 283.75 283.90 1.2K
12:27 283.90 283.90 283.75 283.75 1.1K
12:28 283.90 284.10 283.85 283.85 0.2K
12:29 284.10 284.10 283.85 283.85 0.5K
12:30 284.10 284.25 283.90 284.25 2.5K
12:31 284.25 284.40 284.25 284.25 3.0K
12:32 284.35 284.45 284.35 284.45 1.1K
12:33 284.15 284.15 284.15 284.15 0.4K
12:34 284.40 284.45 284.25 284.25 1.1K
12:35 284.40 284.40 284.15 284.15 1.4K
12:36 284.20 284.20 284.15 284.15 0.4K
12:37 284.15 284.25 284.10 284.25 0.1K
12:38 284.10 284.25 284.10 284.25 0.6K
12:39 284.00 284.05 283.85 283.90 2.5K
12:40 284.05 284.05 283.90 283.90 0.9K
12:41 284.10 284.10 283.90 283.90 0.0K
12:42 283.90 283.90 283.70 283.70 11.1K
12:43 283.70 283.75 283.60 283.60 0.9K
12:44 283.60 283.60 283.50 283.50 10.0K
12:45 283.45 283.60 283.45 283.50 2.1K
12:46 283.50 283.65 283.50 283.65 0.6K
12:47 283.50 283.65 283.30 283.30 4.9K
12:48 283.40 283.60 283.35 283.60 4.4K
12:49 283.65 283.75 283.50 283.75 2.3K
12:50 283.55 283.60 283.55 283.60 0.1K
12:51 283.60 283.80 283.50 283.60 2.2K
12:52 283.60 284.00 283.55 283.85 0.9K
12:53 284.00 284.00 283.80 283.80 0.7K
12:54 283.95 283.95 283.55 283.55 0.8K
12:55 283.55 283.80 283.50 283.80 0.3K
12:56 283.65 283.65 283.50 283.65 3.0K
12:57 283.50 283.60 283.50 283.50 0.1K
12:58 283.40 283.60 283.40 283.50 1.0K
12:59 283.50 283.80 283.50 283.80 0.2K
13:00 283.80 284.00 283.80 283.90 1.1K
13:01 283.90 284.10 283.75 283.75 6.7K
13:02 283.75 283.85 283.70 283.70 0.2K
13:03 283.70 283.70 283.60 283.65 2.5K
13:04 283.65 284.00 283.65 284.00 1.4K
13:05 284.00 284.00 283.75 283.75 0.7K
13:06 283.95 284.00 283.80 284.00 0.1K
13:07 284.00 284.15 283.90 284.15 0.4K
13:08 284.10 284.10 283.85 284.05 1.7K
13:09 284.00 284.05 283.80 283.90 1.8K
13:10 284.05 284.05 283.90 283.90 0.2K
13:11 284.05 284.05 283.60 283.80 3.5K
13:12 283.85 283.85 283.60 283.60 0.6K
13:13 283.65 283.80 283.55 283.75 1.4K
13:14 283.75 283.75 283.55 283.55 0.2K
13:15 283.70 283.90 283.55 283.70 5.3K
13:16 283.70 283.70 283.50 283.65 3.5K
13:17 283.70 283.70 283.70 283.70 0.0K
13:18 283.50 283.70 283.50 283.70 0.0K
13:19 283.40 283.50 283.35 283.35 3.7K
13:20 283.35 283.40 283.30 283.30 1.1K
13:21 283.25 283.35 283.25 283.35 1.5K
13:22 283.30 283.45 283.20 283.45 7.8K
13:23 283.60 283.60 283.50 283.50 0.7K
13:24 283.50 283.70 283.50 283.70 1.5K
13:25 283.50 283.50 283.15 283.15 5.2K
13:26 283.10 283.30 283.10 283.30 2.6K
13:27 283.30 283.35 283.10 283.20 12.3K
13:28 283.10 283.20 283.10 283.15 17.0K
13:29 283.10 283.20 283.10 283.20 0.3K
13:30 283.10 283.30 283.10 283.10 6.0K
13:31 283.10 283.15 283.05 283.10 5.5K
13:32 283.15 283.55 283.15 283.55 0.2K
13:33 283.55 283.60 283.35 283.40 4.2K
13:34 283.50 283.50 283.10 283.10 1.1K
13:35 283.25 283.30 283.25 283.25 0.8K
13:36 283.15 283.30 283.15 283.30 0.0K
13:37 283.35 283.40 283.35 283.40 0.1K
13:38 283.40 283.40 283.15 283.20 10.4K
13:39 283.20 283.20 283.00 283.00 3.5K
13:40 283.00 283.10 282.80 282.80 17.3K
13:41 282.85 282.85 282.75 282.75 1.8K
13:42 282.75 282.95 282.75 282.95 2.1K
13:43 282.95 283.25 282.95 283.00 2.2K
13:44 283.00 283.00 283.00 283.00 0.8K
13:45 283.25 283.25 283.00 283.00 0.7K
13:46 283.05 283.40 283.05 283.20 0.3K
13:47 283.10 283.20 282.90 282.90 1.8K
13:48 282.90 283.10 282.90 283.10 2.5K
13:49 283.10 283.10 282.90 282.90 0.3K
13:50 283.00 283.00 282.35 282.55 6.8K
13:51 282.65 283.00 282.55 282.80 1.0K
13:52 283.00 283.00 282.75 282.95 1.4K
13:53 282.95 282.95 282.70 282.75 1.1K
13:54 282.70 282.80 282.65 282.65 0.6K
13:55 282.70 282.70 282.60 282.60 0.9K
13:56 282.60 282.60 282.55 282.55 1.0K
13:57 282.70 282.70 282.50 282.55 2.0K
13:58 282.55 282.55 282.30 282.30 2.3K
13:59 282.30 282.50 282.30 282.50 0.9K
14:00 282.50 282.75 282.50 282.55 2.0K
14:01 282.80 282.90 282.55 282.80 2.2K
14:02 282.80 282.80 282.55 282.55 2.4K
14:03 282.55 282.65 282.55 282.65 0.7K
14:04 282.60 282.65 282.60 282.60 0.8K
14:05 282.60 282.75 282.60 282.75 0.7K
14:06 282.50 282.55 282.25 282.25 11.3K
14:07 282.25 282.50 282.25 282.25 1.7K
14:08 282.45 282.55 282.45 282.50 0.4K
14:09 282.50 282.50 282.10 282.10 7.5K
14:10 282.30 282.55 282.10 282.55 7.6K
14:11 282.60 282.60 282.35 282.35 0.2K
14:12 282.25 282.25 281.75 281.75 10.0K
14:13 282.00 282.00 281.75 281.90 7.5K
14:14 282.00 282.15 281.75 282.15 4.9K
14:15 282.15 282.25 281.85 282.25 1.7K
14:16 282.25 282.35 282.00 282.35 2.0K
14:17 282.25 282.35 282.25 282.30 2.6K
14:18 282.25 282.25 282.05 282.05 1.0K
14:19 282.05 282.45 282.05 282.45 0.5K
14:20 282.25 282.45 282.25 282.45 1.1K
14:21 282.35 282.45 282.20 282.45 0.8K
14:22 282.50 282.50 282.30 282.45 15.4K
14:23 282.30 282.50 282.30 282.45 0.1K
14:24 282.50 282.50 282.35 282.35 0.4K
14:25 282.40 282.50 282.40 282.40 0.3K
14:26 282.50 282.75 282.40 282.75 7.6K
14:27 282.75 283.00 282.75 282.90 2.3K
14:28 282.90 283.05 282.85 283.05 3.3K
14:29 283.00 283.10 282.95 283.00 0.5K
14:30 283.00 283.25 282.95 283.25 3.2K
14:31 283.20 283.30 283.10 283.15 1.0K
14:32 283.05 283.20 283.00 283.20 1.3K
14:33 283.25 283.35 283.05 283.15 2.2K
14:34 283.25 283.25 283.00 283.00 0.6K
14:35 283.05 283.15 282.90 283.10 2.7K
14:36 283.15 283.15 282.95 283.15 0.1K
14:37 283.00 283.00 282.85 282.95 1.3K
14:38 282.85 282.85 282.75 282.85 0.6K
14:39 282.85 282.85 282.70 282.80 0.3K
14:40 282.80 282.85 282.70 282.85 0.2K
14:41 282.85 282.85 282.60 282.65 4.2K
14:42 282.45 282.55 282.30 282.55 0.3K
14:43 282.50 282.50 282.30 282.30 2.1K
14:44 282.40 282.40 282.20 282.35 1.3K
14:45 282.35 282.55 282.25 282.55 3.2K
14:46 282.60 282.60 282.35 282.35 0.6K
14:47 282.40 282.40 282.35 282.35 4.4K
14:48 282.35 282.50 282.30 282.50 3.2K
14:49 282.50 282.55 282.50 282.55 1.4K
14:50 282.55 282.70 282.55 282.70 3.0K
14:51 282.55 282.65 282.55 282.65 0.7K
14:52 282.65 282.65 282.50 282.60 1.7K
14:53 282.60 282.90 282.50 282.70 2.0K
14:54 282.70 282.90 282.70 282.70 0.6K
14:55 282.70 282.80 282.60 282.70 3.6K
14:56 282.70 282.80 282.65 282.70 8.3K
14:57 282.70 282.70 282.50 282.50 1.8K
14:58 282.45 282.65 282.30 282.60 0.4K
14:59 282.30 282.35 282.10 282.30 0.9K
15:00 282.30 282.80 282.15 282.80 6.3K
15:01 282.70 282.75 282.50 282.75 4.4K
15:02 282.55 282.75 282.50 282.65 0.9K
15:03 282.65 282.70 282.05 282.20 9.3K
15:04 282.20 282.25 282.00 282.25 0.6K
15:05 282.35 282.45 282.15 282.30 1.0K
15:06 282.30 282.35 282.15 282.25 2.0K
15:07 282.15 282.30 282.10 282.25 3.3K
15:08 282.40 282.40 282.20 282.35 2.5K
15:09 282.35 282.35 282.05 282.25 2.7K
15:10 282.40 282.40 282.20 282.20 6.7K
15:11 282.20 282.50 282.20 282.50 26.7K
15:12 282.40 282.40 282.25 282.40 0.9K
15:13 282.40 282.75 282.40 282.55 2.3K
15:14 282.45 282.50 282.30 282.30 2.6K
15:15 282.20 282.45 282.20 282.25 20.4K
15:16 282.40 282.50 282.25 282.45 14.6K
15:17 282.35 282.50 282.30 282.45 21.5K
15:18 282.50 282.65 282.35 282.65 21.7K
15:19 282.65 282.65 282.30 282.35 9.8K
15:20 282.45 282.50 282.30 282.40 11.9K
15:21 282.45 282.45 282.15 282.15 10.8K
15:22 282.25 282.25 281.95 281.95 12.7K
15:23 281.95 282.00 281.90 282.00 5.2K
15:24 282.00 282.00 281.95 282.00 10.1K
15:25 282.10 282.10 281.40 282.00 27.3K
15:26 281.90 282.20 281.85 282.05 23.7K
15:27 282.10 282.10 281.75 281.85 28.8K
15:28 281.80 281.80 281.20 281.30 15.3K
15:29 281.30 281.80 281.15 281.35 8.2K
15:32 282.15 282.15 282.15 282.15 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available