Mahindra & Mahindra Financial

MMFS
🏛️ india →
282.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 283.45 284.10 282.55 283.95 94.0K
09:16 283.45 283.45 280.90 280.90 43.3K
09:17 281.30 281.65 280.65 280.65 29.5K
09:18 281.10 281.10 280.50 280.50 16.4K
09:19 280.65 281.05 280.35 280.95 9.4K
09:20 280.80 280.90 280.40 280.85 8.1K
09:21 280.70 281.05 280.40 280.40 13.9K
09:22 280.15 280.50 279.35 279.35 13.6K
09:23 279.60 280.35 279.60 280.10 9.7K
09:24 280.30 280.35 280.00 280.30 10.3K
09:25 280.45 281.50 280.45 281.30 15.6K
09:26 281.15 282.00 281.10 282.00 8.7K
09:27 281.65 281.80 281.30 281.30 17.9K
09:28 281.30 281.30 280.75 281.20 6.3K
09:29 280.80 280.80 280.45 280.70 3.2K
09:30 280.70 281.55 280.65 281.35 6.8K
09:31 281.40 282.70 281.40 282.40 21.1K
09:32 282.50 282.85 282.50 282.60 6.1K
09:33 282.80 282.90 282.10 282.35 7.5K
09:34 282.15 283.20 282.15 283.20 5.6K
09:35 283.15 283.95 283.05 283.95 21.3K
09:36 284.00 284.15 283.65 283.80 12.0K
09:37 283.55 283.75 283.45 283.75 37.9K
09:38 283.90 284.50 283.90 284.45 12.1K
09:39 284.45 284.55 284.20 284.40 8.9K
09:40 284.50 284.95 284.50 284.75 9.8K
09:41 284.55 284.75 284.50 284.65 18.5K
09:42 284.45 284.55 284.30 284.35 3.2K
09:43 284.30 284.30 283.75 284.00 6.8K
09:44 284.00 284.25 283.90 284.15 9.7K
09:45 284.25 284.45 284.20 284.30 3.8K
09:46 284.20 284.45 284.20 284.45 1.7K
09:47 284.30 284.95 284.30 284.95 7.6K
09:48 284.95 285.40 284.95 285.40 18.5K
09:49 285.35 285.35 285.05 285.30 3.5K
09:50 285.35 285.35 284.90 284.90 1.1K
09:51 284.70 284.90 284.55 284.90 3.1K
09:52 284.70 284.80 284.50 284.60 3.3K
09:53 284.60 284.60 284.20 284.20 10.8K
09:54 284.10 284.15 283.45 283.45 6.9K
09:55 283.60 283.65 283.05 283.50 12.4K
09:56 283.55 283.60 283.50 283.50 8.0K
09:57 283.35 283.35 282.85 282.85 7.5K
09:58 282.85 283.30 282.85 283.10 2.0K
09:59 283.10 283.45 283.00 283.25 12.1K
10:00 283.20 283.25 282.85 283.00 2.1K
10:01 282.85 283.25 282.80 283.25 5.0K
10:02 283.25 283.25 282.95 283.00 3.3K
10:03 282.95 283.25 282.95 283.00 5.3K
10:04 283.00 283.20 283.00 283.20 2.6K
10:05 283.20 283.40 283.20 283.30 3.6K
10:06 283.30 283.55 283.05 283.05 6.1K
10:07 283.25 283.35 283.05 283.35 6.9K
10:08 283.40 283.60 283.40 283.40 4.2K
10:09 283.55 284.10 283.50 284.10 8.3K
10:10 284.20 284.55 284.20 284.25 7.1K
10:11 284.10 284.40 284.10 284.20 1.4K
10:12 284.20 284.20 284.00 284.00 0.2K
10:13 284.20 284.20 284.05 284.20 0.5K
10:14 284.20 284.20 284.00 284.00 6.2K
10:15 284.00 284.55 283.90 284.25 5.1K
10:16 284.35 284.35 284.20 284.25 1.5K
10:17 284.20 284.35 284.15 284.25 7.0K
10:18 284.40 284.50 284.10 284.50 6.1K
10:19 284.50 284.50 284.15 284.30 1.0K
10:20 284.35 284.35 284.10 284.30 10.5K
10:21 284.30 285.25 284.30 285.20 11.8K
10:22 285.10 285.45 285.10 285.35 6.3K
10:23 285.35 285.35 285.15 285.15 2.5K
10:24 285.30 285.40 285.15 285.30 3.8K
10:25 285.30 285.30 285.05 285.10 0.5K
10:26 285.10 285.60 285.05 285.60 7.4K
10:27 285.40 285.40 285.05 285.05 1.3K
10:28 285.40 285.55 285.25 285.50 3.8K
10:29 285.30 285.50 285.15 285.20 2.3K
10:30 285.30 285.70 285.25 285.50 6.4K
10:31 285.75 285.90 285.55 285.60 7.0K
10:32 285.50 285.55 285.35 285.35 2.3K
10:33 285.35 285.65 285.35 285.60 4.3K
10:34 285.55 285.65 285.40 285.65 2.2K
10:35 285.90 285.90 285.80 285.80 3.7K
10:36 286.25 286.25 285.90 286.05 16.4K
10:37 285.85 285.90 285.65 285.65 2.3K
10:38 285.80 286.00 285.75 285.95 5.5K
10:39 285.95 286.15 285.85 286.10 9.4K
10:40 286.20 286.50 286.20 286.45 2.9K
10:41 286.45 286.70 286.45 286.70 5.5K
10:42 286.70 287.00 286.70 287.00 3.9K
10:43 286.85 286.90 286.70 286.80 3.4K
10:44 286.65 286.80 286.30 286.30 5.6K
10:45 286.35 286.80 286.35 286.70 5.3K
10:46 286.55 286.80 286.55 286.60 3.1K
10:47 286.50 286.60 286.50 286.50 4.0K
10:48 286.50 286.55 286.20 286.50 3.8K
10:49 286.30 286.55 286.30 286.45 2.3K
10:50 286.45 286.45 286.10 286.15 1.8K
10:51 286.15 286.40 286.05 286.25 3.5K
10:52 286.05 286.40 286.05 286.40 2.8K
10:53 286.40 286.40 286.30 286.40 1.7K
10:54 286.40 286.40 285.80 285.80 7.3K
10:55 285.80 285.80 285.55 285.75 2.1K
10:56 285.80 285.95 285.60 285.95 1.9K
10:57 285.80 286.20 285.75 285.85 2.9K
10:58 285.85 285.95 285.60 285.95 2.8K
10:59 285.95 286.00 285.65 286.00 3.1K
11:00 286.00 286.55 286.00 286.55 9.1K
11:01 286.65 286.65 286.35 286.50 1.1K
11:02 286.50 286.60 286.25 286.30 2.0K
11:03 286.00 286.30 286.00 286.25 4.5K
11:04 286.25 286.45 286.00 286.00 4.1K
11:05 286.15 286.15 285.40 285.45 5.7K
11:06 285.40 285.40 284.75 285.30 12.0K
11:07 285.15 285.60 285.15 285.50 5.1K
11:08 285.35 285.35 285.05 285.15 2.3K
11:09 285.10 285.30 284.95 284.95 3.5K
11:10 284.80 284.95 284.60 284.95 3.0K
11:11 284.95 285.25 284.70 285.20 8.2K
11:12 285.35 285.40 285.20 285.30 2.8K
11:13 285.20 285.25 285.10 285.20 2.6K
11:14 285.10 285.30 284.95 285.20 2.9K
11:15 285.00 285.20 284.90 284.90 2.3K
11:16 284.80 284.95 284.75 284.75 2.9K
11:17 284.65 284.85 284.65 284.75 2.0K
11:18 284.75 285.30 284.75 285.25 9.6K
11:19 285.15 285.15 284.75 284.75 4.2K
11:20 284.75 284.90 284.55 284.90 3.5K
11:21 284.80 285.05 284.75 284.90 3.9K
11:22 284.70 284.70 284.55 284.60 1.9K
11:23 284.50 284.65 284.50 284.50 4.1K
11:24 284.45 284.45 284.15 284.45 10.3K
11:25 284.35 284.80 284.35 284.75 3.2K
11:26 284.55 284.75 284.50 284.70 1.8K
11:27 284.55 284.90 284.55 284.85 3.7K
11:28 284.70 285.10 284.70 284.90 1.9K
11:29 284.95 285.30 284.95 285.20 2.6K
11:30 285.20 285.20 284.90 285.15 1.7K
11:31 284.90 285.75 284.90 285.75 10.3K
11:32 285.55 285.80 285.55 285.70 2.5K
11:33 285.50 285.70 285.45 285.55 3.6K
11:34 285.45 285.70 285.45 285.70 2.7K
11:35 285.75 286.10 285.65 285.65 87.7K
11:36 286.05 286.10 285.85 286.10 63.4K
11:37 285.95 286.00 285.95 286.00 12.5K
11:38 286.00 286.10 285.95 285.95 7.9K
11:39 286.00 286.15 286.00 286.05 24.5K
11:40 286.15 287.15 285.95 287.15 100.1K
11:41 287.00 287.30 287.00 287.30 2.1K
11:42 287.10 287.50 287.10 287.30 6.6K
11:43 287.45 287.60 287.35 287.45 4.9K
11:44 287.60 287.80 287.60 287.80 11.1K
11:45 287.85 288.00 287.70 287.80 24.5K
11:46 287.60 288.20 287.60 288.20 14.8K
11:47 288.00 288.20 287.85 288.15 4.2K
11:48 288.15 288.15 287.65 287.80 2.3K
11:49 287.85 288.05 287.80 288.00 5.9K
11:50 287.95 288.50 287.95 288.25 8.7K
11:51 288.15 288.15 287.85 287.90 2.7K
11:52 287.95 287.95 287.80 287.80 2.6K
11:53 287.60 287.80 287.60 287.75 2.9K
11:54 287.60 287.75 287.50 287.70 2.5K
11:55 287.70 287.80 287.60 287.65 3.2K
11:56 287.60 287.70 287.45 287.45 4.4K
11:57 287.65 287.70 287.55 287.55 1.6K
11:58 287.55 287.70 287.55 287.70 1.1K
11:59 287.60 287.85 287.60 287.85 1.0K
12:00 287.90 287.90 287.45 287.60 2.2K
12:01 287.60 287.95 287.60 287.70 1.6K
12:02 287.80 288.20 287.80 288.20 14.3K
12:03 288.20 288.40 288.20 288.35 2.6K
12:04 288.45 288.50 288.40 288.50 3.7K
12:05 288.55 289.50 288.55 289.50 21.1K
12:06 289.45 289.55 289.10 289.30 12.4K
12:07 289.40 289.45 289.20 289.40 14.6K
12:08 289.30 289.50 289.15 289.50 4.8K
12:09 289.70 289.80 289.65 289.75 5.1K
12:10 289.80 289.80 289.65 289.70 2.1K
12:11 289.55 289.85 289.55 289.80 5.1K
12:12 289.70 289.90 289.70 289.85 80.0K
12:13 289.90 289.90 289.70 289.80 6.0K
12:14 289.75 289.75 289.40 289.40 7.5K
12:15 289.55 289.80 289.45 289.80 5.4K
12:16 289.70 290.50 289.70 290.45 28.0K
12:17 290.45 290.65 290.25 290.65 23.7K
12:18 290.65 290.90 290.40 290.85 16.3K
12:19 290.80 290.90 290.55 290.55 7.0K
12:20 290.70 291.60 290.45 291.60 39.7K
12:21 291.40 291.40 291.20 291.20 17.3K
12:22 291.25 291.35 290.90 290.90 7.1K
12:23 290.90 290.90 290.35 290.35 10.4K
12:24 290.50 290.50 290.25 290.45 3.0K
12:25 290.40 290.40 290.05 290.15 5.4K
12:26 290.10 290.30 289.80 289.85 7.7K
12:27 290.00 290.45 289.85 290.20 4.8K
12:28 290.35 290.50 290.25 290.50 2.2K
12:29 290.45 290.45 290.15 290.15 1.3K
12:30 290.15 290.35 290.15 290.20 1.8K
12:31 290.35 290.50 290.35 290.45 10.1K
12:32 290.45 290.60 290.30 290.40 1.4K
12:33 290.25 290.30 289.90 289.90 2.2K
12:34 290.05 290.10 289.80 289.80 3.8K
12:35 289.95 290.00 289.70 290.00 2.1K
12:36 290.00 290.05 289.75 289.85 0.8K
12:37 289.90 290.00 289.85 290.00 2.8K
12:38 290.10 290.20 289.85 290.00 1.4K
12:39 289.95 290.00 289.80 289.80 2.9K
12:40 289.80 289.90 289.70 289.90 2.1K
12:41 289.35 289.60 289.30 289.35 6.7K
12:42 289.30 289.55 289.30 289.55 2.7K
12:43 289.60 289.75 289.45 289.70 0.7K
12:44 289.75 289.75 289.55 289.55 0.7K
12:45 289.40 289.65 289.15 289.35 8.0K
12:46 289.15 289.30 289.00 289.30 2.9K
12:47 289.20 289.20 289.00 289.00 2.5K
12:48 289.10 289.15 289.00 289.05 1.3K
12:49 289.10 289.40 289.10 289.40 2.0K
12:50 289.40 289.45 289.20 289.40 2.6K
12:51 289.40 289.40 288.60 288.60 6.1K
12:52 288.70 289.05 288.70 289.05 2.2K
12:53 288.85 289.05 288.60 288.80 2.3K
12:54 288.80 289.00 288.80 288.85 2.1K
12:55 289.00 289.05 288.80 288.85 1.6K
12:56 288.85 289.10 288.85 289.10 0.6K
12:57 288.85 289.05 288.75 289.05 3.5K
12:58 289.05 289.05 288.75 288.95 4.0K
12:59 288.95 288.95 288.80 288.80 0.4K
13:00 288.95 288.95 288.65 288.80 1.0K
13:01 288.65 288.75 288.60 288.70 0.5K
13:02 288.55 288.70 288.40 288.70 6.5K
13:03 288.70 288.70 288.50 288.70 0.4K
13:04 288.70 289.05 288.70 288.75 6.5K
13:05 288.75 288.95 288.75 288.95 1.0K
13:06 289.15 289.40 289.00 289.25 2.9K
13:07 289.25 289.25 288.95 288.95 1.0K
13:08 288.90 289.10 288.90 288.95 3.1K
13:09 289.10 289.10 288.95 289.05 2.5K
13:10 289.05 289.15 288.95 289.10 2.5K
13:11 289.05 289.35 289.05 289.35 3.9K
13:12 289.15 289.15 289.00 289.00 1.4K
13:13 289.05 289.05 288.60 288.60 1.3K
13:14 288.55 288.70 288.40 288.55 6.9K
13:15 288.50 288.85 288.50 288.85 11.4K
13:16 289.00 289.50 289.00 289.50 4.5K
13:17 289.50 289.95 289.50 289.75 5.8K
13:18 289.80 290.20 289.75 290.05 5.1K
13:19 290.20 291.00 290.05 291.00 62.6K
13:20 291.05 291.20 290.95 291.15 5.0K
13:21 291.00 291.50 291.00 291.40 9.6K
13:22 291.55 291.70 291.20 291.20 10.3K
13:23 291.40 291.40 291.15 291.40 15.3K
13:24 291.30 291.40 291.15 291.40 6.0K
13:25 291.30 291.40 291.30 291.40 1.3K
13:26 291.35 292.50 291.35 291.85 47.6K
13:27 291.95 292.10 291.75 291.85 8.2K
13:28 291.75 292.00 291.75 291.75 4.8K
13:29 291.75 292.35 291.75 292.35 33.5K
13:30 292.30 292.30 291.75 291.75 8.9K
13:31 291.80 291.80 291.50 291.55 4.2K
13:32 291.55 291.65 291.45 291.60 2.0K
13:33 291.65 291.65 291.50 291.60 1.7K
13:34 291.75 291.95 291.50 291.50 6.9K
13:35 291.50 291.50 291.20 291.40 5.3K
13:36 291.20 291.60 291.15 291.60 8.7K
13:37 291.45 291.60 291.35 291.50 1.7K
13:38 291.50 291.60 291.30 291.50 3.6K
13:39 291.50 291.55 291.30 291.40 4.1K
13:40 291.30 291.40 291.25 291.40 4.6K
13:41 291.45 291.60 291.20 291.45 6.2K
13:42 291.50 291.80 291.50 291.75 4.1K
13:43 291.75 291.75 291.60 291.60 1.7K
13:44 291.75 291.75 291.60 291.60 1.0K
13:45 291.70 292.00 291.70 291.90 15.5K
13:46 292.00 292.00 291.75 291.75 1.3K
13:47 291.75 291.80 291.60 291.70 2.8K
13:48 291.70 291.70 291.45 291.60 1.6K
13:49 291.50 291.50 291.30 291.30 3.7K
13:50 291.30 291.60 291.20 291.40 2.6K
13:51 291.35 291.40 291.20 291.35 3.8K
13:52 291.30 291.45 291.25 291.30 2.0K
13:53 291.35 291.55 291.35 291.35 5.0K
13:54 291.40 291.60 291.40 291.55 0.4K
13:55 291.40 291.50 291.35 291.50 2.8K
13:56 291.40 291.50 291.40 291.40 0.4K
13:57 291.50 291.60 291.30 291.55 4.3K
13:58 291.55 291.55 291.40 291.55 0.9K
13:59 291.45 291.45 291.25 291.25 3.1K
14:00 291.25 291.85 291.25 291.80 8.4K
14:01 291.50 291.80 291.30 291.80 7.8K
14:02 291.70 292.10 291.70 292.10 10.7K
14:03 292.10 293.05 292.00 293.00 73.1K
14:04 293.05 293.10 292.30 292.50 15.8K
14:05 292.50 292.50 292.10 292.35 3.2K
14:06 292.35 292.35 292.00 292.15 5.4K
14:07 292.00 292.30 292.00 292.20 3.4K
14:08 292.20 292.30 292.00 292.20 3.5K
14:09 292.20 292.20 291.95 291.95 5.9K
14:10 292.00 292.20 292.00 292.10 1.2K
14:11 292.15 292.20 292.00 292.00 4.5K
14:12 292.20 292.20 292.00 292.20 2.2K
14:13 292.15 292.15 291.80 291.80 8.3K
14:14 291.80 291.95 291.80 291.95 3.4K
14:15 292.00 292.10 291.80 292.00 5.0K
14:16 292.05 292.05 291.70 292.00 5.3K
14:17 292.00 292.00 291.70 291.75 0.7K
14:18 291.95 292.00 291.75 291.80 1.5K
14:19 292.00 292.00 291.70 291.85 2.8K
14:20 291.85 291.85 291.45 291.70 6.0K
14:21 291.75 291.75 291.60 291.60 1.2K
14:22 291.80 291.80 291.60 291.80 1.0K
14:23 291.80 291.80 291.35 291.35 1.6K
14:24 291.50 291.50 291.05 291.35 4.9K
14:25 291.30 291.65 291.30 291.60 7.8K
14:26 291.60 291.85 291.50 291.85 11.1K
14:27 291.85 291.85 291.50 291.50 4.4K
14:28 291.50 291.70 291.50 291.70 1.1K
14:29 291.60 291.70 291.55 291.65 1.4K
14:30 291.65 291.70 291.40 291.45 7.8K
14:31 291.60 291.60 291.30 291.50 3.8K
14:32 291.30 291.45 291.25 291.45 2.0K
14:33 291.25 291.25 291.00 291.15 2.5K
14:34 291.25 291.35 291.10 291.15 2.4K
14:35 291.35 291.35 291.15 291.15 1.6K
14:36 291.15 291.30 291.15 291.25 0.2K
14:37 291.30 291.35 291.10 291.10 2.4K
14:38 291.10 291.15 291.00 291.15 10.6K
14:39 291.15 291.30 291.10 291.25 2.9K
14:40 291.25 291.50 291.10 291.50 3.4K
14:41 291.50 291.50 291.20 291.25 0.5K
14:42 291.10 291.25 291.00 291.05 3.7K
14:43 291.05 291.25 291.05 291.20 2.7K
14:44 291.10 291.25 291.10 291.15 1.0K
14:45 291.15 291.15 291.00 291.00 1.7K
14:46 291.15 291.25 291.00 291.25 2.7K
14:47 291.25 291.30 291.15 291.15 1.8K
14:48 291.05 291.40 291.00 291.00 14.7K
14:49 291.00 291.25 290.90 291.25 22.2K
14:50 291.30 291.45 291.15 291.15 12.4K
14:51 291.00 291.15 291.00 291.15 4.6K
14:52 291.15 291.30 291.10 291.20 1.3K
14:53 291.20 291.25 291.10 291.10 0.8K
14:54 291.10 291.20 291.10 291.10 2.0K
14:55 291.10 291.35 291.10 291.15 4.7K
14:56 291.30 291.50 291.20 291.50 3.2K
14:57 291.50 291.50 291.20 291.40 7.6K
14:58 291.45 291.45 291.05 291.20 3.7K
14:59 291.30 291.35 291.10 291.10 3.5K
15:00 291.10 291.25 291.00 291.00 19.3K
15:01 291.15 291.15 291.00 291.15 4.0K
15:02 291.15 291.30 291.05 291.10 3.3K
15:03 291.15 291.15 291.00 291.05 1.5K
15:04 291.00 291.10 291.00 291.10 17.5K
15:05 291.00 291.25 291.00 291.10 42.4K
15:06 291.30 291.30 291.05 291.10 6.2K
15:07 291.10 291.15 291.05 291.05 4.8K
15:08 291.00 291.05 290.90 291.00 142.3K
15:09 291.05 291.15 291.00 291.15 29.0K
15:10 291.05 291.35 291.05 291.20 29.4K
15:11 291.35 291.35 291.10 291.15 7.2K
15:12 291.35 291.35 291.00 291.00 28.2K
15:13 291.00 291.25 291.00 291.10 31.8K
15:14 291.20 291.25 291.00 291.05 17.9K
15:15 291.00 291.25 291.00 291.20 19.2K
15:16 291.20 291.20 291.05 291.05 17.3K
15:17 291.20 291.40 291.00 291.20 10.1K
15:18 291.20 291.40 291.00 291.00 16.8K
15:19 291.10 291.25 291.00 291.15 76.7K
15:20 291.10 291.30 290.95 291.15 115.6K
15:21 290.80 291.20 290.80 291.05 105.7K
15:22 291.00 291.25 291.00 291.25 5.3K
15:23 291.25 291.30 291.15 291.15 4.9K
15:24 291.10 291.30 291.10 291.15 5.4K
15:25 291.10 291.15 291.00 291.15 7.0K
15:26 291.10 291.20 291.10 291.20 5.2K
15:27 291.15 291.15 291.05 291.15 1.3K
15:28 291.15 291.15 291.00 291.05 12.7K
15:29 291.00 291.10 291.00 291.00 10.7K
15:32 291.00 291.00 291.00 291.00 3.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available