Mahindra & Mahindra Financial

MMFS
🏛️ india →
275.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 293.00 293.00 293.00 293.00 4.0K
09:15 294.70 295.00 293.85 294.40 75.3K
09:16 294.45 295.60 294.45 294.75 41.1K
09:17 294.75 294.85 293.55 293.55 20.9K
09:18 293.85 294.95 293.80 294.95 11.3K
09:19 295.10 295.80 295.00 295.60 19.0K
09:20 296.05 296.50 295.25 296.50 20.6K
09:21 296.35 296.35 295.80 296.00 19.8K
09:22 296.00 296.40 295.25 295.35 15.6K
09:23 295.30 295.30 294.15 294.45 13.0K
09:24 294.25 294.45 294.00 294.00 7.4K
09:25 294.05 295.00 294.00 295.00 10.9K
09:26 294.35 294.95 294.35 294.75 12.5K
09:27 294.50 294.95 294.50 294.75 8.6K
09:28 295.15 295.40 295.00 295.40 9.1K
09:29 295.45 295.45 294.30 294.30 10.6K
09:30 294.65 295.05 294.65 295.00 8.6K
09:31 295.00 295.50 294.75 294.75 5.7K
09:32 295.15 295.30 294.80 294.95 5.1K
09:33 294.80 294.80 294.55 294.70 2.8K
09:34 294.50 294.50 294.20 294.50 3.1K
09:35 294.60 295.00 294.55 295.00 3.1K
09:36 295.00 295.00 294.80 294.80 4.3K
09:37 294.70 294.70 294.25 294.60 6.9K
09:38 294.65 294.95 294.60 294.90 3.0K
09:39 294.90 294.95 294.65 294.95 2.6K
09:40 294.70 295.00 294.55 295.00 3.1K
09:41 294.85 295.00 294.80 294.85 3.3K
09:42 294.95 295.15 294.90 294.90 3.2K
09:43 294.90 294.90 294.20 294.30 1.8K
09:44 294.10 295.25 294.10 295.25 9.8K
09:45 295.30 296.20 295.30 296.20 24.7K
09:46 295.90 296.05 295.80 295.95 9.2K
09:47 295.80 296.15 295.80 296.10 9.5K
09:48 295.90 296.10 295.80 296.10 5.4K
09:49 296.10 296.10 296.05 296.05 2.1K
09:50 296.05 296.25 295.95 295.95 3.4K
09:51 295.95 296.15 295.90 296.00 2.1K
09:52 296.15 296.20 296.05 296.15 3.9K
09:53 296.05 296.30 296.05 296.05 6.3K
09:54 296.00 296.15 294.75 295.00 21.3K
09:55 295.00 295.25 294.80 295.25 1.8K
09:56 295.25 295.40 295.20 295.40 0.7K
09:57 295.40 297.55 295.40 297.00 51.4K
09:58 297.15 297.65 297.15 297.35 17.2K
09:59 297.35 297.35 296.80 297.15 14.0K
10:00 297.40 297.40 296.75 297.15 8.9K
10:01 296.90 297.55 296.90 297.35 19.0K
10:02 297.30 297.55 296.85 297.05 8.0K
10:03 297.10 297.55 296.55 297.55 15.7K
10:04 297.40 298.00 297.40 297.95 17.4K
10:05 298.00 298.40 298.00 298.20 9.2K
10:06 298.00 298.40 297.80 297.90 15.5K
10:07 298.10 298.10 297.25 297.30 4.6K
10:08 297.50 297.50 296.90 297.00 38.7K
10:09 297.00 297.40 296.70 297.35 2.4K
10:10 297.20 297.90 297.20 297.85 2.8K
10:11 297.70 298.15 297.70 298.15 9.2K
10:12 298.15 298.15 297.85 298.05 4.7K
10:13 298.05 298.05 297.30 297.30 5.3K
10:14 297.55 297.70 297.30 297.30 5.4K
10:15 297.15 297.70 297.15 297.65 6.0K
10:16 297.85 298.10 297.80 298.10 6.4K
10:17 298.05 298.25 297.95 298.25 6.4K
10:18 297.85 298.20 297.75 298.15 6.9K
10:19 298.15 298.50 298.10 298.50 3.8K
10:20 298.50 299.25 298.50 299.00 30.7K
10:21 299.30 299.30 298.10 298.35 29.5K
10:22 298.30 298.40 298.10 298.15 7.1K
10:23 298.15 298.55 298.10 298.10 12.1K
10:24 298.40 298.70 298.05 298.45 49.8K
10:25 298.80 298.80 298.30 298.65 21.5K
10:26 298.80 298.90 298.45 298.85 29.2K
10:27 298.50 298.80 298.50 298.65 8.9K
10:28 298.80 299.00 298.50 298.75 37.6K
10:29 298.55 298.80 298.15 298.25 8.6K
10:30 298.25 298.60 298.05 298.25 4.8K
10:31 298.25 298.35 298.05 298.30 4.7K
10:32 298.20 298.20 297.05 297.05 25.1K
10:33 297.20 297.90 297.05 297.85 14.5K
10:34 297.45 297.90 297.45 297.85 1.8K
10:35 297.40 297.80 297.40 297.60 10.4K
10:36 297.80 297.85 297.40 297.50 2.3K
10:37 297.65 297.70 297.35 297.70 5.3K
10:38 297.70 297.85 297.50 297.50 5.6K
10:39 297.65 297.70 297.30 297.30 3.3K
10:40 297.30 297.55 297.05 297.55 7.1K
10:41 297.55 298.70 297.55 298.70 23.4K
10:42 298.75 298.90 298.50 298.55 11.1K
10:43 298.70 299.00 298.60 299.00 7.6K
10:44 299.00 299.00 298.65 299.00 4.3K
10:45 299.00 299.00 298.80 298.80 10.5K
10:46 299.00 299.00 298.80 298.85 2.0K
10:47 298.85 298.90 298.65 298.80 4.5K
10:48 298.80 298.80 298.35 298.50 4.4K
10:49 298.70 298.70 298.40 298.60 6.1K
10:50 298.55 298.55 297.70 297.70 10.7K
10:51 298.05 298.05 297.10 297.15 6.6K
10:52 297.30 297.60 296.95 297.40 15.9K
10:53 297.50 297.50 297.20 297.40 3.0K
10:54 297.40 297.95 297.40 297.95 4.0K
10:55 297.95 298.00 297.75 298.00 5.0K
10:56 298.20 298.45 298.20 298.45 8.5K
10:57 298.00 298.45 297.95 298.25 5.4K
10:58 298.30 298.70 298.20 298.20 2.5K
10:59 298.40 298.45 298.15 298.45 2.0K
11:00 298.45 298.45 298.15 298.15 2.1K
11:01 298.20 298.60 298.20 298.50 4.4K
11:02 298.50 299.20 298.50 299.00 13.4K
11:03 298.90 298.90 298.15 298.15 3.1K
11:04 298.20 298.40 297.85 297.85 3.2K
11:05 298.15 298.15 297.85 297.90 1.0K
11:06 297.80 297.85 297.50 297.75 1.3K
11:07 297.75 298.00 297.70 297.80 2.3K
11:08 297.80 298.25 297.80 298.25 3.3K
11:09 298.25 298.30 298.00 298.10 3.6K
11:10 298.20 298.35 297.85 298.10 2.4K
11:11 298.10 298.10 297.75 297.80 1.0K
11:12 297.60 297.90 297.55 297.60 1.0K
11:13 297.80 297.80 297.55 297.80 1.5K
11:14 297.65 297.80 297.65 297.80 1.5K
11:15 297.85 297.85 297.10 297.10 9.6K
11:16 297.10 297.10 296.05 296.05 22.5K
11:17 296.05 296.40 295.85 295.85 2.3K
11:18 295.85 296.05 295.70 296.05 7.1K
11:19 296.10 296.50 296.10 296.50 32.1K
11:20 296.50 296.50 296.10 296.10 5.7K
11:21 296.00 296.30 295.90 296.10 4.6K
11:22 296.30 296.30 296.10 296.20 1.1K
11:23 296.25 296.85 296.25 296.85 3.2K
11:24 297.00 297.00 296.60 296.60 3.1K
11:25 296.40 296.95 296.40 296.95 3.0K
11:26 296.70 297.20 296.70 296.80 2.3K
11:27 296.75 296.80 296.65 296.80 1.3K
11:28 296.80 296.80 296.40 296.40 1.0K
11:29 296.60 296.60 296.30 296.55 0.3K
11:30 296.50 296.65 296.30 296.65 1.1K
11:31 296.80 296.80 296.50 296.70 1.2K
11:32 296.65 296.95 296.65 296.65 2.0K
11:33 296.60 296.90 296.60 296.70 0.9K
11:34 296.85 297.00 296.85 296.85 4.0K
11:35 296.95 297.10 296.80 297.05 8.0K
11:36 296.80 297.05 296.80 297.05 2.5K
11:37 297.00 297.00 296.70 296.70 0.8K
11:38 296.65 297.00 296.65 297.00 0.4K
11:39 297.00 297.00 296.70 296.70 0.5K
11:40 296.65 296.65 296.60 296.65 0.7K
11:41 296.50 296.65 296.50 296.50 3.3K
11:42 296.35 296.55 296.35 296.55 0.8K
11:43 296.30 296.90 296.30 296.90 2.9K
11:44 296.90 296.90 296.60 296.85 1.5K
11:45 296.65 296.90 296.65 296.85 2.1K
11:46 296.85 296.85 296.35 296.40 13.1K
11:47 296.30 296.60 296.30 296.35 2.5K
11:48 296.35 296.35 296.10 296.25 6.1K
11:49 296.10 296.30 296.10 296.25 1.1K
11:50 296.25 296.25 295.90 296.00 2.8K
11:51 296.20 296.20 296.00 296.10 0.8K
11:52 296.35 296.35 296.05 296.05 0.4K
11:53 296.25 296.55 296.25 296.25 0.9K
11:54 296.30 296.30 296.30 296.30 0.2K
11:55 296.55 296.55 296.30 296.30 0.5K
11:56 296.50 296.70 296.50 296.65 0.5K
11:57 296.60 296.60 296.10 296.10 2.0K
11:58 296.25 296.25 296.05 296.25 1.3K
11:59 296.05 296.30 296.05 296.05 0.8K
12:00 296.15 296.20 295.65 295.65 7.7K
12:01 295.60 295.80 295.40 295.55 2.9K
12:02 295.55 295.80 295.55 295.60 1.4K
12:03 295.65 296.00 295.65 296.00 0.8K
12:04 295.80 295.90 295.65 295.70 2.2K
12:05 295.75 296.00 295.75 296.00 1.9K
12:06 296.00 296.00 295.70 295.90 0.5K
12:07 295.90 296.05 295.80 295.80 15.6K
12:08 295.75 295.75 295.40 295.40 6.9K
12:09 295.40 295.95 295.40 295.95 4.1K
12:10 295.75 295.90 295.60 295.70 1.6K
12:11 295.70 296.10 295.70 295.75 2.4K
12:12 295.95 295.95 295.70 295.70 0.3K
12:13 295.75 296.00 295.75 296.00 0.3K
12:14 296.40 296.50 296.25 296.25 1.8K
12:15 296.00 296.25 296.00 296.25 0.3K
12:16 296.10 296.25 296.00 296.00 0.6K
12:17 296.15 296.20 295.90 296.10 3.4K
12:18 296.10 296.45 296.10 296.10 3.1K
12:19 296.10 296.10 296.00 296.05 2.2K
12:20 296.05 296.05 295.95 295.95 0.1K
12:21 296.00 296.00 295.70 295.70 1.6K
12:22 295.95 295.95 295.90 295.95 0.1K
12:23 295.75 296.00 295.75 296.00 1.1K
12:24 296.10 296.25 295.75 295.90 2.8K
12:25 296.05 296.05 295.70 295.70 0.2K
12:26 295.75 295.75 295.60 295.60 1.6K
12:27 295.55 295.75 295.50 295.75 4.6K
12:28 295.65 295.75 295.65 295.75 0.1K
12:29 296.00 296.00 295.75 295.95 0.5K
12:30 295.95 296.25 295.95 296.25 6.7K
12:31 296.25 296.65 296.25 296.65 2.3K
12:32 296.75 297.30 296.75 297.20 8.0K
12:33 297.20 297.45 297.15 297.15 1.0K
12:34 297.50 297.50 297.00 297.10 4.0K
12:35 297.15 297.15 296.40 296.45 3.6K
12:36 296.65 296.65 296.35 296.65 1.2K
12:37 296.65 296.65 296.45 296.45 1.7K
12:38 296.65 296.75 296.65 296.75 1.1K
12:39 296.75 296.75 296.35 296.55 1.8K
12:40 296.55 296.75 296.55 296.75 1.9K
12:41 296.70 296.75 296.50 296.50 2.5K
12:42 296.35 296.50 296.35 296.50 1.0K
12:43 296.70 296.75 296.50 296.50 1.0K
12:44 296.50 296.75 296.50 296.70 1.3K
12:45 296.55 296.55 296.05 296.30 6.8K
12:46 296.45 296.45 296.20 296.25 0.7K
12:47 296.45 296.50 296.25 296.25 1.7K
12:48 296.50 296.50 296.20 296.50 2.4K
12:49 296.50 297.20 296.50 297.20 4.5K
12:50 297.00 297.25 297.00 297.20 1.3K
12:51 297.20 297.40 297.00 297.40 2.2K
12:52 297.40 297.50 297.25 297.25 2.5K
12:53 297.50 297.60 297.25 297.55 1.9K
12:54 297.55 297.75 297.40 297.75 3.8K
12:55 297.85 297.90 297.70 297.70 2.4K
12:56 297.65 297.75 297.55 297.60 0.5K
12:57 297.30 297.40 297.15 297.40 2.5K
12:58 297.65 297.65 297.40 297.40 0.9K
12:59 297.65 297.65 297.15 297.30 2.8K
13:00 297.20 297.40 297.20 297.20 1.0K
13:01 297.25 297.40 297.10 297.30 2.0K
13:02 297.10 297.25 296.95 296.95 2.8K
13:03 297.35 297.35 297.30 297.30 4.0K
13:04 297.50 297.55 297.10 297.45 3.2K
13:05 297.25 297.45 297.00 297.25 1.0K
13:06 297.00 297.40 297.00 297.40 0.8K
13:07 297.50 297.65 297.50 297.65 0.8K
13:08 297.85 297.85 297.60 297.60 1.4K
13:09 297.75 297.80 297.50 297.80 0.8K
13:10 297.80 297.80 297.50 297.75 1.5K
13:11 297.80 297.80 297.45 297.45 2.2K
13:12 297.45 297.65 297.30 297.65 3.7K
13:13 297.50 297.60 297.05 297.25 1.3K
13:14 297.05 297.25 297.00 297.25 1.7K
13:15 297.25 297.25 297.05 297.05 1.4K
13:16 297.05 297.25 297.05 297.25 0.5K
13:17 297.25 297.25 296.90 296.90 2.6K
13:18 296.80 297.00 296.65 296.65 0.9K
13:19 296.85 297.05 296.70 297.05 2.3K
13:20 296.90 297.15 296.90 297.15 0.7K
13:21 296.95 297.25 296.95 297.25 1.2K
13:22 297.25 297.25 297.00 297.25 0.5K
13:23 297.25 297.35 297.10 297.10 1.5K
13:24 297.10 297.30 297.05 297.10 0.8K
13:25 297.10 297.35 296.85 296.85 2.9K
13:26 296.80 297.15 296.80 297.15 0.5K
13:27 296.95 297.25 296.95 297.25 0.9K
13:28 297.25 297.25 297.10 297.25 0.5K
13:29 297.15 297.30 297.00 297.00 1.2K
13:30 297.00 297.25 296.80 296.80 1.8K
13:31 297.00 297.00 296.70 297.00 1.0K
13:32 296.65 297.05 296.65 297.05 1.4K
13:33 296.85 297.10 296.85 297.00 0.9K
13:34 297.10 297.15 296.90 297.10 0.5K
13:35 297.00 297.20 297.00 297.00 1.2K
13:36 297.20 297.20 297.15 297.20 0.8K
13:37 297.20 297.20 297.20 297.20 0.8K
13:38 297.20 297.20 297.00 297.20 0.8K
13:39 297.00 297.30 297.00 297.30 3.4K
13:40 297.10 297.35 297.10 297.30 0.6K
13:41 297.25 297.25 297.00 297.00 0.5K
13:42 297.20 297.20 297.00 297.15 0.5K
13:43 297.15 297.20 297.00 297.00 0.6K
13:44 297.20 297.20 296.85 297.10 1.4K
13:45 297.20 297.20 297.10 297.20 1.9K
13:46 297.10 297.25 296.95 297.25 3.3K
13:47 297.30 297.30 297.30 297.30 0.5K
13:48 297.30 297.65 297.20 297.20 9.1K
13:49 297.50 297.50 297.20 297.25 0.8K
13:50 297.50 297.50 297.25 297.25 1.8K
13:51 297.50 297.75 297.25 297.60 4.9K
13:52 297.60 297.80 297.60 297.80 11.0K
13:53 297.80 297.80 297.65 297.65 1.0K
13:54 297.55 297.75 297.55 297.70 1.1K
13:55 297.55 297.75 297.55 297.55 2.3K
13:56 297.75 297.75 297.40 297.40 1.7K
13:57 297.75 297.75 297.50 297.55 1.0K
13:58 297.55 297.80 297.55 297.80 1.6K
13:59 297.65 297.80 297.60 297.60 2.2K
14:00 297.80 297.80 297.60 297.75 0.9K
14:01 297.50 297.80 297.50 297.50 1.2K
14:02 297.35 297.70 297.35 297.40 4.1K
14:03 297.70 297.70 297.35 297.35 1.4K
14:04 297.35 297.65 297.35 297.65 0.7K
14:05 297.60 297.65 297.45 297.45 1.3K
14:06 297.55 297.75 297.45 297.75 3.1K
14:07 297.80 297.85 297.65 297.80 1.6K
14:08 297.75 297.85 297.65 297.80 2.4K
14:09 297.65 297.85 297.55 297.70 1.5K
14:10 297.60 297.80 297.60 297.70 0.8K
14:11 297.80 297.80 297.50 297.50 0.8K
14:12 297.60 297.60 297.30 297.30 1.3K
14:13 297.50 297.50 297.20 297.20 2.9K
14:14 297.25 297.60 297.25 297.60 2.0K
14:15 297.70 297.75 297.45 297.50 1.9K
14:16 297.70 297.70 297.50 297.50 1.5K
14:17 297.70 297.85 297.55 297.60 2.8K
14:18 297.55 297.80 297.55 297.60 0.9K
14:19 297.65 297.65 297.45 297.60 0.6K
14:20 297.40 297.50 297.25 297.25 2.6K
14:21 297.35 297.65 297.25 297.25 2.2K
14:22 297.20 297.25 297.10 297.25 1.7K
14:23 297.25 297.45 297.10 297.25 2.7K
14:24 297.50 297.50 297.25 297.45 1.6K
14:25 297.25 297.45 297.25 297.25 2.2K
14:26 297.25 297.45 297.25 297.30 0.8K
14:27 297.40 297.45 297.15 297.25 1.2K
14:28 297.50 297.50 297.30 297.30 1.0K
14:29 297.30 297.50 297.25 297.25 1.6K
14:30 297.25 297.45 297.25 297.30 1.0K
14:31 297.45 297.80 297.45 297.80 3.3K
14:32 297.60 297.80 297.50 297.50 1.5K
14:33 297.70 297.80 297.50 297.80 0.6K
14:34 297.55 297.80 297.55 297.75 2.1K
14:35 297.50 297.75 297.50 297.55 1.4K
14:36 297.70 297.75 297.55 297.75 0.8K
14:37 297.75 297.90 297.75 297.90 1.2K
14:38 297.90 297.95 297.70 297.85 1.3K
14:39 297.65 297.85 297.65 297.85 1.3K
14:40 297.70 297.95 297.70 297.80 1.1K
14:41 297.95 297.95 297.75 297.90 1.8K
14:42 297.80 297.95 297.60 297.60 2.1K
14:43 297.55 297.85 297.55 297.80 0.7K
14:44 297.55 297.90 297.55 297.75 4.8K
14:45 297.80 297.85 297.55 297.80 1.2K
14:46 298.00 298.20 297.90 298.20 11.7K
14:47 298.00 298.20 298.00 298.00 2.0K
14:48 298.00 298.15 297.95 297.95 2.2K
14:49 298.00 298.15 297.95 298.00 1.0K
14:50 298.00 298.10 297.95 297.95 3.0K
14:51 298.00 298.10 297.95 298.10 1.4K
14:52 298.05 298.10 297.95 298.00 0.9K
14:53 298.10 298.10 298.00 298.00 0.7K
14:54 298.00 298.10 298.00 298.00 1.9K
14:55 298.05 298.10 298.00 298.00 1.5K
14:56 298.10 298.10 297.80 297.80 3.3K
14:57 297.95 298.00 297.80 297.80 4.5K
14:58 297.75 297.90 297.65 297.75 1.3K
14:59 297.75 298.00 297.75 297.80 14.5K
15:00 297.90 297.90 297.75 297.75 3.1K
15:01 297.60 297.80 297.55 297.55 3.1K
15:02 297.55 297.65 297.40 297.40 2.5K
15:03 297.60 297.60 297.35 297.50 2.1K
15:04 297.50 297.50 297.35 297.35 2.8K
15:05 297.45 297.50 297.35 297.45 3.8K
15:06 297.45 297.50 297.35 297.45 3.4K
15:07 297.45 297.45 297.35 297.40 3.2K
15:08 297.35 297.35 297.05 297.25 4.4K
15:09 297.35 297.35 297.20 297.35 8.3K
15:10 297.80 297.90 297.70 297.70 30.7K
15:11 297.90 297.90 297.60 297.80 4.7K
15:12 297.75 298.00 297.75 297.95 3.9K
15:13 297.85 297.95 297.80 297.95 2.3K
15:14 297.95 298.00 297.85 298.00 2.8K
15:15 298.05 298.05 297.65 297.80 9.0K
15:16 297.90 297.90 297.55 297.55 13.3K
15:17 297.65 298.20 297.60 298.00 15.2K
15:18 298.15 298.60 298.15 298.30 12.0K
15:19 298.50 298.55 298.25 298.25 4.8K
15:20 298.30 298.35 297.75 297.75 9.6K
15:21 297.95 297.95 297.50 297.65 2.5K
15:22 297.75 297.75 297.50 297.55 3.3K
15:23 297.70 297.80 297.50 297.55 9.8K
15:24 297.60 297.85 297.60 297.85 3.2K
15:25 297.70 298.00 297.65 297.90 3.0K
15:26 297.95 298.00 297.75 298.00 7.0K
15:27 298.05 298.15 297.80 298.15 9.4K
15:28 297.80 297.80 297.45 297.50 3.9K
15:29 297.50 297.85 297.50 297.80 5.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available