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
09:15 289.00 289.50 287.55 287.60 29.3K
09:16 287.90 287.90 286.90 287.45 12.2K
09:17 287.45 287.70 286.85 287.70 11.9K
09:18 287.50 287.50 287.30 287.40 4.6K
09:19 288.00 288.00 286.75 286.75 8.2K
09:20 287.20 287.25 286.40 286.75 14.4K
09:21 286.75 287.05 286.75 287.05 6.0K
09:22 286.60 286.75 285.60 285.60 6.4K
09:23 285.80 286.20 285.70 286.20 3.4K
09:24 286.25 286.25 285.50 285.50 17.0K
09:25 285.45 286.40 285.45 286.00 9.8K
09:26 285.90 286.50 285.90 286.25 15.1K
09:27 286.00 287.05 286.00 287.05 16.3K
09:28 286.95 287.00 286.70 286.75 6.8K
09:29 286.75 287.30 286.50 287.30 5.2K
09:30 287.40 287.40 286.80 286.80 4.4K
09:31 286.45 287.85 286.00 287.85 193.8K
09:32 287.80 288.25 287.70 287.70 4.9K
09:33 287.70 287.90 287.25 287.45 5.3K
09:34 287.30 287.35 286.30 286.30 21.2K
09:35 286.35 286.65 286.30 286.65 10.9K
09:36 286.95 286.95 286.25 286.50 12.7K
09:37 286.35 286.60 286.35 286.60 7.7K
09:38 286.60 287.20 286.55 287.05 21.9K
09:39 286.75 286.85 286.75 286.75 11.9K
09:40 286.80 287.10 286.75 287.00 19.4K
09:41 287.20 287.45 287.10 287.45 1.3K
09:42 287.35 287.45 287.00 287.45 17.3K
09:43 287.15 287.25 287.05 287.05 4.0K
09:44 287.25 287.55 287.00 287.55 9.6K
09:45 287.85 288.50 287.85 288.50 10.8K
09:46 288.60 289.20 288.50 289.20 7.2K
09:47 289.20 289.40 288.65 288.70 28.5K
09:48 289.05 289.05 288.55 288.55 3.1K
09:49 288.65 289.35 288.65 289.20 9.6K
09:50 289.15 289.25 289.00 289.15 17.6K
09:51 289.25 289.40 289.25 289.40 1.2K
09:52 289.40 289.40 289.00 289.00 7.9K
09:53 289.00 289.10 289.00 289.00 7.0K
09:54 289.25 289.25 289.00 289.00 9.3K
09:55 289.05 289.25 289.05 289.05 1.8K
09:56 289.20 289.20 288.90 288.90 14.3K
09:57 289.00 289.25 288.90 289.00 75.3K
09:58 289.05 289.25 289.05 289.25 6.0K
09:59 289.25 289.55 289.05 289.40 7.5K
10:00 289.35 290.15 289.35 290.15 7.1K
10:01 290.15 290.20 289.95 290.00 6.1K
10:02 290.10 290.15 290.05 290.05 32.0K
10:03 290.00 290.25 290.00 290.00 11.2K
10:04 290.00 290.20 290.00 290.10 7.9K
10:05 290.00 290.20 290.00 290.00 175.7K
10:06 290.10 290.10 290.00 290.05 51.7K
10:07 289.30 289.55 289.25 289.50 24.1K
10:08 289.80 289.80 289.45 289.45 2.6K
10:09 289.25 289.25 288.45 288.55 9.5K
10:10 288.40 288.65 288.40 288.65 0.9K
10:11 288.35 288.35 287.70 287.70 7.6K
10:12 287.60 287.60 287.15 287.40 3.8K
10:13 287.10 287.15 286.05 286.05 26.9K
10:14 286.40 286.45 286.30 286.40 1.3K
10:15 286.10 286.45 286.10 286.45 1.0K
10:16 286.35 286.35 285.90 286.15 7.5K
10:17 286.15 286.15 285.80 285.80 4.0K
10:18 285.80 286.30 285.55 286.10 8.5K
10:19 285.80 285.80 285.80 285.80 0.8K
10:20 285.85 286.60 285.85 286.35 6.4K
10:21 286.45 286.85 286.20 286.85 4.4K
10:22 286.70 287.00 286.50 287.00 1.8K
10:23 287.00 287.00 286.45 286.45 1.6K
10:24 286.45 286.65 286.35 286.65 2.1K
10:25 286.85 287.05 286.85 287.05 3.3K
10:26 286.85 286.85 286.50 286.60 1.3K
10:27 286.40 287.10 286.40 286.70 8.2K
10:28 286.45 286.45 286.00 286.00 1.8K
10:29 286.20 286.30 286.00 286.25 2.9K
10:30 286.15 286.30 285.80 285.90 7.3K
10:31 285.80 285.85 285.60 285.65 3.2K
10:32 285.65 286.00 285.60 285.90 1.8K
10:33 285.75 286.10 285.65 285.90 5.1K
10:34 285.90 286.65 285.90 286.45 3.2K
10:35 286.45 287.05 286.45 286.55 3.3K
10:36 286.55 286.90 286.40 286.90 2.2K
10:37 286.95 286.95 286.20 286.20 2.1K
10:38 286.00 286.40 286.00 286.40 3.2K
10:39 286.55 286.65 286.30 286.65 1.6K
10:40 286.55 286.75 286.55 286.75 1.5K
10:41 286.65 286.65 286.15 286.60 5.1K
10:42 286.50 287.05 286.50 287.05 3.5K
10:43 286.75 286.75 286.25 286.60 0.8K
10:44 286.25 286.75 286.25 286.75 8.7K
10:45 286.70 286.70 286.00 286.00 7.5K
10:46 286.00 286.45 286.00 286.30 2.2K
10:47 286.15 287.00 286.15 287.00 12.6K
10:48 286.75 286.85 286.50 286.85 6.8K
10:49 286.85 287.50 286.85 287.25 3.7K
10:50 287.60 287.75 287.50 287.65 2.8K
10:51 287.60 287.85 287.50 287.85 11.5K
10:52 287.85 288.00 287.75 288.00 5.7K
10:53 287.90 287.90 287.55 287.80 7.4K
10:54 287.65 287.75 287.40 287.40 23.2K
10:55 287.50 287.65 287.40 287.65 5.3K
10:56 287.60 287.75 287.60 287.75 1.7K
10:57 287.85 288.40 287.85 288.30 9.2K
10:58 288.35 288.35 288.05 288.25 5.8K
10:59 288.30 288.30 287.90 287.95 2.7K
11:00 287.95 288.10 287.95 288.10 0.6K
11:01 288.10 288.10 287.95 287.95 1.2K
11:02 287.95 287.95 287.70 287.75 1.7K
11:03 287.80 287.80 287.50 287.50 10.8K
11:04 287.50 288.00 287.50 287.85 8.0K
11:05 288.00 288.00 287.60 287.90 3.4K
11:06 287.90 288.15 287.55 288.05 58.7K
11:07 288.00 288.10 287.85 288.05 89.1K
11:08 288.05 288.50 288.05 288.50 3.7K
11:09 288.35 288.85 288.25 288.85 8.0K
11:10 289.00 289.00 288.85 289.00 4.4K
11:11 289.00 289.00 288.75 288.80 3.2K
11:12 288.65 289.50 288.65 289.45 6.5K
11:13 289.35 289.50 289.25 289.50 1.7K
11:14 289.50 289.85 289.40 289.65 13.2K
11:15 289.55 289.75 289.50 289.50 3.9K
11:16 289.65 289.65 289.25 289.30 2.2K
11:17 289.50 289.90 289.50 289.75 4.4K
11:18 289.85 290.15 289.85 290.15 8.4K
11:19 290.20 290.25 289.75 289.75 11.0K
11:20 289.70 289.70 289.05 289.25 9.0K
11:21 289.05 289.20 288.90 289.00 15.1K
11:22 289.00 289.20 289.00 289.15 31.5K
11:23 289.00 289.15 289.00 289.00 52.1K
11:24 289.05 289.15 288.70 289.15 122.1K
11:25 289.05 289.40 289.05 289.40 20.9K
11:26 289.45 289.45 289.25 289.45 2.4K
11:27 289.45 289.45 289.00 289.00 7.1K
11:28 289.00 289.25 289.00 289.25 8.1K
11:29 289.40 289.45 289.30 289.45 1.6K
11:30 289.85 289.85 289.55 289.60 3.2K
11:31 289.75 289.80 289.40 289.40 1.4K
11:32 289.40 290.25 289.40 290.25 9.5K
11:33 290.10 290.75 290.10 290.75 17.5K
11:34 290.75 290.75 290.20 290.20 5.1K
11:35 290.20 290.35 290.00 290.05 6.4K
11:36 290.30 290.30 289.75 290.05 3.4K
11:37 289.90 289.90 289.55 289.80 3.5K
11:38 289.80 289.80 289.55 289.60 0.4K
11:39 289.60 289.60 289.30 289.30 1.3K
11:40 289.20 289.25 289.00 289.00 1.9K
11:41 289.15 289.80 289.00 289.80 46.9K
11:42 289.90 289.90 289.20 289.35 8.6K
11:43 289.35 289.35 289.15 289.25 14.4K
11:44 289.25 289.30 289.00 289.00 8.1K
11:45 289.20 289.65 289.00 289.65 25.4K
11:46 289.50 289.60 289.45 289.50 1.8K
11:47 289.50 289.50 288.85 289.00 5.7K
11:48 289.15 289.20 289.00 289.20 5.2K
11:49 289.00 289.35 288.65 289.35 193.1K
11:50 289.35 289.60 289.05 289.60 5.5K
11:51 289.35 289.35 288.40 288.50 18.3K
11:52 287.75 288.15 287.75 288.15 9.6K
11:53 288.10 288.40 287.90 288.10 6.5K
11:54 288.10 288.10 287.80 287.95 14.2K
11:55 288.00 288.00 287.25 287.55 16.4K
11:56 287.75 287.75 287.55 287.75 2.6K
11:57 287.55 288.00 287.55 287.85 3.4K
11:58 287.90 288.10 287.85 288.10 9.4K
11:59 288.00 288.25 288.00 288.00 7.4K
12:00 288.00 288.35 288.00 288.35 6.2K
12:01 288.40 288.55 288.25 288.55 1.8K
12:02 288.50 288.50 288.25 288.45 0.9K
12:03 288.45 288.55 288.45 288.55 0.7K
12:04 288.25 288.45 288.00 288.00 8.7K
12:05 288.00 288.15 287.90 288.10 2.9K
12:06 288.15 288.15 287.75 287.95 3.4K
12:07 287.85 288.00 287.80 288.00 2.0K
12:08 288.05 288.05 287.65 287.95 1.3K
12:09 287.70 287.90 287.55 287.55 1.2K
12:10 287.75 288.00 287.60 287.60 1.1K
12:11 287.65 287.95 287.60 287.95 0.7K
12:12 287.90 287.95 287.50 287.70 3.5K
12:13 287.75 287.75 287.60 287.75 0.9K
12:14 287.70 287.70 287.20 287.30 7.1K
12:15 287.30 287.30 287.05 287.25 2.0K
12:16 287.25 287.65 287.25 287.30 3.6K
12:17 287.50 287.50 287.15 287.25 1.7K
12:18 287.15 287.65 287.15 287.30 5.8K
12:19 287.50 287.75 287.50 287.50 8.1K
12:20 287.55 287.65 287.40 287.65 1.4K
12:21 287.60 287.65 287.40 287.60 2.4K
12:22 287.60 287.60 287.35 287.50 1.2K
12:23 287.55 287.95 287.40 287.95 1.8K
12:24 288.00 288.40 288.00 288.10 3.8K
12:25 288.15 288.15 287.85 288.00 0.9K
12:26 287.75 287.90 287.65 287.80 1.1K
12:27 287.70 287.80 287.45 287.55 14.4K
12:28 287.70 287.70 287.15 287.25 2.1K
12:29 287.15 287.25 287.00 287.00 8.2K
12:30 287.05 287.05 286.70 287.05 4.5K
12:31 287.10 287.15 286.90 286.90 3.0K
12:32 287.15 287.40 287.15 287.25 3.0K
12:33 287.25 287.35 287.00 287.15 2.3K
12:34 287.15 287.60 287.15 287.60 1.4K
12:35 287.60 287.60 287.20 287.25 0.8K
12:36 287.25 287.30 287.25 287.30 0.9K
12:37 287.25 287.25 286.90 287.15 2.8K
12:38 287.35 288.20 287.35 287.85 165.4K
12:39 287.90 288.15 287.70 288.15 54.9K
12:40 288.15 288.15 288.00 288.05 23.7K
12:41 288.05 288.10 288.00 288.00 11.9K
12:42 288.10 288.10 288.00 288.00 31.2K
12:43 288.10 288.10 288.05 288.10 5.5K
12:44 288.10 288.20 288.00 288.20 7.8K
12:45 288.10 288.10 288.00 288.05 8.6K
12:46 288.05 288.20 288.05 288.15 4.9K
12:47 288.00 288.05 287.85 288.00 131.0K
12:48 288.00 288.15 287.95 288.10 48.1K
12:49 288.20 288.40 288.00 288.00 7.5K
12:50 288.00 288.05 288.00 288.00 7.6K
12:51 288.00 288.05 288.00 288.05 8.4K
12:52 288.00 288.15 288.00 288.15 1.5K
12:53 288.15 288.40 288.05 288.20 3.3K
12:54 288.00 288.05 288.00 288.00 8.7K
12:55 288.00 288.00 288.00 288.00 2.3K
12:56 288.15 288.40 288.00 288.40 8.7K
12:57 288.35 288.45 288.20 288.45 1.4K
12:58 288.30 288.40 288.20 288.20 1.1K
12:59 288.20 288.40 288.20 288.40 0.8K
13:00 288.20 288.25 288.00 288.00 4.0K
13:01 288.15 288.20 288.00 288.20 1.4K
13:02 288.20 288.20 288.00 288.00 5.6K
13:03 288.00 288.05 287.85 288.05 30.9K
13:04 288.05 288.20 287.90 288.10 30.8K
13:05 288.15 288.45 288.15 288.45 1.9K
13:06 288.45 288.45 287.30 288.00 145.0K
13:07 288.00 288.25 288.00 288.25 6.6K
13:08 288.35 288.35 288.00 288.15 1.7K
13:09 288.20 288.20 287.75 287.75 16.0K
13:10 287.75 287.75 286.05 286.15 38.8K
13:11 286.25 286.25 285.75 286.15 15.2K
13:12 286.25 286.35 286.05 286.30 2.1K
13:13 286.30 286.30 285.65 286.25 8.9K
13:14 286.30 286.30 286.00 286.10 1.8K
13:15 286.30 286.45 286.05 286.05 3.2K
13:16 286.00 286.00 285.60 285.95 15.2K
13:17 285.95 286.05 285.50 285.95 5.9K
13:18 285.90 285.90 284.90 284.90 32.4K
13:19 284.60 285.00 284.60 285.00 17.2K
13:20 284.90 284.95 284.80 284.95 1.8K
13:21 285.20 285.50 285.20 285.50 7.8K
13:22 285.75 285.75 285.45 285.55 3.7K
13:23 285.90 285.90 285.70 285.75 1.8K
13:24 285.75 286.00 285.55 286.00 2.6K
13:25 286.00 286.30 285.80 286.00 2.7K
13:26 286.05 286.20 285.85 286.05 2.3K
13:27 286.25 286.40 286.10 286.10 1.2K
13:28 286.25 286.25 285.90 285.95 0.8K
13:29 286.25 286.25 286.00 286.05 1.0K
13:30 286.10 286.75 286.05 286.60 5.3K
13:31 286.25 286.55 286.00 286.10 5.7K
13:32 286.15 286.35 286.00 286.30 5.6K
13:33 286.35 286.35 286.10 286.25 1.3K
13:34 286.25 286.25 285.80 286.05 1.3K
13:35 285.90 286.10 285.70 285.75 1.1K
13:36 285.75 285.75 285.25 285.30 1.7K
13:37 285.40 285.45 285.15 285.35 21.7K
13:38 285.30 285.60 285.10 285.40 1.1K
13:39 285.75 285.80 285.35 285.40 3.8K
13:40 285.35 285.45 285.15 285.45 3.3K
13:41 285.45 285.60 285.05 285.60 7.5K
13:42 285.65 285.65 285.05 285.20 9.3K
13:43 284.90 285.45 284.65 285.25 12.9K
13:44 285.20 285.20 284.95 285.20 0.8K
13:45 285.05 285.25 284.50 284.85 4.8K
13:46 284.85 285.05 284.60 285.05 0.8K
13:47 285.25 285.60 285.15 285.25 7.0K
13:48 285.60 286.30 285.60 285.85 11.1K
13:49 285.75 285.95 285.65 285.95 1.0K
13:50 286.00 286.00 285.55 285.60 1.4K
13:51 285.65 285.65 285.00 285.40 3.9K
13:52 285.40 285.45 285.20 285.25 1.4K
13:53 285.30 285.55 285.30 285.55 0.9K
13:54 285.55 285.85 285.55 285.85 2.6K
13:55 285.90 286.05 285.85 286.00 0.8K
13:56 286.00 286.00 285.70 285.95 1.8K
13:57 286.00 286.00 285.75 285.75 1.2K
13:58 285.95 285.95 285.80 285.90 0.9K
13:59 285.90 286.00 285.70 285.95 7.5K
14:00 286.00 286.10 285.90 286.05 2.2K
14:01 286.05 286.25 285.90 285.95 6.4K
14:02 285.60 285.60 285.05 285.30 12.4K
14:03 285.20 285.40 285.20 285.40 4.8K
14:04 285.40 285.45 285.25 285.45 0.7K
14:05 285.35 285.35 285.10 285.25 1.2K
14:06 285.30 285.30 284.70 284.90 4.8K
14:07 284.90 285.15 284.85 284.85 5.2K
14:08 284.80 284.90 284.70 284.75 1.6K
14:09 284.60 284.95 284.60 284.85 1.6K
14:10 284.90 284.90 284.70 284.90 0.7K
14:11 284.95 285.90 284.80 285.90 1.8K
14:12 285.90 285.95 285.45 285.70 8.1K
14:13 285.70 286.30 285.60 286.30 2.8K
14:14 286.15 286.40 286.10 286.40 5.4K
14:15 286.45 286.55 285.85 285.85 5.6K
14:16 285.95 286.30 285.95 286.25 1.6K
14:17 286.10 286.35 285.50 285.85 2.8K
14:18 285.80 285.80 285.35 285.45 10.1K
14:19 285.65 285.85 285.35 285.35 7.8K
14:20 285.30 285.55 285.30 285.45 2.9K
14:21 285.50 285.60 285.35 285.50 5.1K
14:22 285.50 285.70 285.35 285.70 0.6K
14:23 285.60 285.70 285.40 285.45 4.5K
14:24 285.65 285.70 285.40 285.55 0.6K
14:25 285.70 285.70 285.40 285.55 0.7K
14:26 285.60 285.80 285.60 285.65 3.0K
14:27 285.85 285.85 285.45 285.45 1.2K
14:28 285.30 285.30 285.15 285.30 4.2K
14:29 285.30 285.90 285.25 285.90 0.9K
14:30 285.65 285.85 285.35 285.65 0.9K
14:31 285.85 285.85 285.40 285.70 9.3K
14:32 285.65 285.85 285.60 285.80 5.6K
14:33 285.60 285.70 285.00 285.05 7.9K
14:34 285.05 285.25 285.00 285.25 1.8K
14:35 285.10 285.15 284.50 284.50 8.3K
14:36 284.70 284.70 284.20 284.40 17.1K
14:37 284.25 284.50 284.15 284.35 10.9K
14:38 284.20 284.25 283.95 284.20 7.3K
14:39 284.30 284.30 283.55 283.70 5.8K
14:40 283.80 283.90 283.65 283.90 34.5K
14:41 283.95 283.95 283.15 283.45 10.1K
14:42 283.40 283.50 283.30 283.50 7.7K
14:43 283.50 283.95 283.50 283.70 12.9K
14:44 283.75 283.75 283.55 283.70 2.2K
14:45 283.75 283.90 283.65 283.75 5.7K
14:46 283.75 283.75 283.30 283.70 6.3K
14:47 283.55 283.65 283.40 283.65 9.7K
14:48 283.60 284.05 283.60 284.00 24.3K
14:49 284.10 284.20 284.00 284.20 9.0K
14:50 283.85 283.90 283.70 283.70 6.6K
14:51 283.60 283.60 282.85 282.85 14.6K
14:52 282.80 283.20 282.80 283.20 13.3K
14:53 282.90 282.90 282.35 282.60 16.6K
14:54 282.85 282.90 282.60 282.70 9.5K
14:55 282.50 282.50 282.15 282.15 5.0K
14:56 282.30 282.45 282.25 282.25 10.6K
14:57 282.25 282.70 282.00 282.00 14.0K
14:58 282.05 282.55 282.00 282.55 12.3K
14:59 282.55 282.70 282.40 282.55 5.0K
15:00 282.45 282.45 281.90 282.35 16.3K
15:01 282.40 282.40 281.75 281.75 12.8K
15:02 281.75 282.15 281.60 281.95 6.2K
15:03 282.15 282.15 281.45 281.45 17.1K
15:04 281.45 281.45 281.20 281.20 11.9K
15:05 281.25 281.25 280.80 281.00 12.2K
15:06 280.90 281.15 280.85 281.15 13.1K
15:07 281.25 281.25 281.05 281.05 6.3K
15:08 281.20 281.30 280.95 280.95 9.0K
15:09 280.90 281.20 280.65 281.20 12.2K
15:10 281.15 281.30 281.05 281.05 4.2K
15:11 281.00 281.00 280.85 280.85 11.5K
15:12 280.65 280.80 280.60 280.60 25.0K
15:13 280.15 280.95 280.15 280.95 27.4K
15:14 281.00 281.70 281.00 281.15 30.8K
15:15 281.35 281.95 281.35 281.95 27.5K
15:16 281.95 281.95 281.50 281.85 19.7K
15:17 281.85 282.10 281.85 282.00 7.0K
15:18 282.10 282.20 282.00 282.00 12.4K
15:19 282.00 282.10 281.60 281.65 12.4K
15:20 281.65 281.95 281.65 281.95 28.0K
15:21 282.00 282.20 281.85 281.90 23.7K
15:22 281.90 282.00 281.50 281.50 53.9K
15:23 281.55 282.35 281.55 282.35 12.9K
15:24 282.30 282.30 282.00 282.00 24.3K
15:25 282.25 282.95 282.05 282.65 16.3K
15:26 282.10 282.40 281.90 282.00 28.5K
15:27 282.10 282.15 282.00 282.05 19.6K
15:28 282.20 282.75 281.65 282.75 30.5K
15:29 282.55 282.55 281.75 282.00 26.2K
15:32 281.65 281.65 281.65 281.65 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available