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
09:08 295.65 295.65 295.65 295.65 3.4K
09:15 296.00 296.00 293.75 293.85 22.4K
09:16 293.00 293.25 292.85 292.95 15.9K
09:17 293.20 294.70 293.05 294.70 3.3K
09:18 294.10 294.10 292.10 292.10 11.2K
09:19 292.25 292.30 292.10 292.30 2.7K
09:20 292.50 292.55 292.10 292.10 3.5K
09:21 292.10 292.10 291.55 291.55 5.7K
09:22 291.30 291.35 291.05 291.15 1.8K
09:23 291.15 291.25 290.10 290.15 12.4K
09:24 290.00 290.15 289.45 289.45 3.7K
09:25 289.45 289.45 288.30 288.30 14.9K
09:26 288.55 288.55 288.30 288.30 10.2K
09:27 288.00 288.00 287.25 287.65 21.1K
09:28 287.85 288.85 287.85 288.85 6.1K
09:29 288.70 288.90 288.65 288.90 4.3K
09:30 288.45 289.05 288.25 288.25 7.1K
09:31 288.40 288.80 288.10 288.10 3.4K
09:32 287.95 288.70 287.80 288.25 6.9K
09:33 288.10 288.45 288.10 288.40 4.0K
09:34 288.10 288.25 287.75 288.25 2.6K
09:35 288.05 290.00 287.95 289.45 13.9K
09:36 289.20 289.95 289.15 289.45 9.4K
09:37 289.05 289.40 288.80 289.20 1.6K
09:38 288.85 288.85 288.50 288.50 1.0K
09:39 288.50 288.70 288.30 288.30 1.4K
09:40 288.00 288.35 287.70 288.35 5.9K
09:41 287.90 288.40 287.90 287.95 4.7K
09:42 287.70 288.00 287.70 288.00 3.4K
09:43 287.95 288.55 287.95 288.55 3.5K
09:44 288.50 288.50 287.50 287.65 0.7K
09:45 287.40 288.35 287.40 288.20 3.3K
09:46 287.90 288.20 287.90 288.10 0.9K
09:47 288.20 288.40 287.75 287.95 4.3K
09:48 287.65 287.95 287.65 287.95 1.2K
09:49 287.95 287.95 287.20 287.20 1.8K
09:50 287.00 287.20 286.90 287.10 3.3K
09:51 287.30 287.30 287.30 287.30 0.0K
09:52 287.30 287.75 287.30 287.30 0.7K
09:53 287.65 287.65 287.00 287.05 6.3K
09:54 286.75 286.95 286.65 286.70 1.3K
09:55 286.70 286.75 286.40 286.45 2.1K
09:56 286.45 286.70 285.45 285.45 36.6K
09:57 285.75 285.75 285.35 285.35 2.4K
09:58 285.20 285.25 284.45 285.00 18.1K
09:59 285.30 285.30 284.70 285.00 6.2K
10:00 285.25 285.25 284.25 284.25 7.7K
10:01 284.35 284.35 283.75 284.15 15.1K
10:02 283.80 284.05 283.55 283.60 8.6K
10:03 283.60 284.25 283.60 284.25 4.6K
10:04 284.00 284.05 283.70 283.80 2.6K
10:05 283.50 283.50 282.95 282.95 25.3K
10:06 283.20 283.55 283.10 283.30 8.0K
10:07 283.00 283.60 283.00 283.55 8.1K
10:08 283.70 283.70 283.05 283.05 1.4K
10:09 283.20 283.40 283.20 283.35 1.6K
10:10 283.10 283.25 282.85 282.85 2.8K
10:11 282.90 282.90 282.20 282.70 11.0K
10:12 282.65 283.00 282.65 283.00 4.9K
10:13 282.80 282.80 282.25 282.25 25.1K
10:14 282.40 283.30 282.40 283.20 5.4K
10:15 282.90 283.00 282.15 282.15 7.2K
10:16 282.35 282.35 281.90 281.90 10.8K
10:17 282.00 282.30 282.00 282.15 18.4K
10:18 282.25 282.40 282.10 282.40 4.5K
10:19 282.40 282.40 282.00 282.25 3.6K
10:20 282.05 282.15 281.80 282.15 5.2K
10:21 282.15 282.75 282.10 282.75 38.6K
10:22 282.80 283.75 282.45 282.85 17.2K
10:23 283.15 283.50 282.80 283.40 5.3K
10:24 283.25 283.40 283.15 283.40 1.7K
10:25 283.60 283.60 282.65 282.80 2.4K
10:26 282.80 283.10 282.50 282.95 6.0K
10:27 282.80 282.80 282.05 282.25 9.4K
10:28 282.00 282.00 281.65 281.65 12.4K
10:29 281.65 282.00 281.50 281.85 12.5K
10:30 281.75 282.00 281.50 281.55 4.5K
10:31 281.55 281.75 281.50 281.75 12.2K
10:32 281.75 281.90 281.35 281.35 6.9K
10:33 281.30 281.30 281.10 281.15 4.5K
10:34 281.65 281.65 281.35 281.45 13.3K
10:35 281.35 281.75 281.35 281.75 5.5K
10:36 281.40 282.20 281.40 282.00 33.0K
10:37 282.20 282.65 282.00 282.55 12.8K
10:38 282.35 282.45 282.05 282.05 6.7K
10:39 282.10 282.10 281.80 281.80 4.3K
10:40 281.80 282.00 281.00 281.00 7.3K
10:41 281.00 281.20 280.85 281.00 7.6K
10:42 281.15 282.00 281.15 282.00 5.8K
10:43 282.00 282.80 282.00 282.25 14.8K
10:44 282.25 282.50 282.00 282.00 5.8K
10:45 282.00 282.70 282.00 282.30 8.2K
10:46 282.30 282.70 282.25 282.25 5.9K
10:47 282.45 282.70 282.00 282.35 12.9K
10:48 282.35 282.90 282.35 282.90 18.9K
10:49 282.85 283.00 282.55 283.00 15.0K
10:50 283.20 283.20 282.55 282.55 10.1K
10:51 282.55 282.85 282.40 282.60 5.0K
10:52 282.60 282.80 282.10 282.15 6.5K
10:53 282.15 282.25 282.00 282.00 4.7K
10:54 282.00 282.00 281.90 281.90 2.5K
10:55 282.15 282.20 281.90 281.90 4.2K
10:56 282.00 282.00 282.00 282.00 3.0K
10:57 282.00 282.60 282.00 282.20 7.7K
10:58 282.20 282.25 282.00 282.20 7.8K
10:59 282.30 282.60 282.20 282.60 8.2K
11:00 282.55 282.55 282.30 282.30 5.8K
11:01 282.30 282.30 281.90 282.00 6.2K
11:02 282.00 282.35 282.00 282.15 6.2K
11:03 282.00 282.00 281.85 281.95 3.7K
11:04 281.75 282.00 281.75 281.80 3.9K
11:05 281.75 282.00 281.75 281.95 0.3K
11:06 282.00 282.00 281.90 282.00 12.6K
11:07 282.30 282.40 281.40 281.40 15.9K
11:08 281.60 281.85 281.40 281.85 1.1K
11:09 281.85 281.95 281.75 281.95 1.3K
11:10 281.90 281.90 281.70 281.75 0.3K
11:11 281.95 282.00 281.50 281.65 7.3K
11:12 281.70 281.70 281.55 281.60 1.2K
11:13 281.60 281.60 281.35 281.40 1.3K
11:14 281.40 281.55 281.35 281.35 0.2K
11:15 281.35 281.55 281.35 281.55 0.2K
11:16 281.55 282.00 281.40 282.00 0.8K
11:17 281.95 282.00 281.75 282.00 0.6K
11:18 282.00 282.00 281.75 281.90 1.3K
11:19 282.00 282.00 282.00 282.00 0.7K
11:20 282.00 282.00 281.90 281.95 5.6K
11:21 282.00 284.00 281.90 284.00 38.4K
11:22 284.20 284.45 283.45 283.45 30.1K
11:23 283.70 284.05 283.70 283.90 7.0K
11:24 283.90 284.20 283.80 283.80 1.2K
11:25 284.00 284.00 283.55 283.55 3.0K
11:26 283.10 283.30 282.95 283.30 14.7K
11:27 283.20 283.40 283.20 283.40 0.5K
11:28 283.25 283.60 283.25 283.60 0.3K
11:29 283.50 283.75 283.40 283.45 3.2K
11:30 283.60 283.60 283.35 283.35 1.9K
11:31 283.35 283.60 283.35 283.40 0.1K
11:32 283.40 283.60 283.40 283.60 0.9K
11:33 283.60 284.25 283.60 283.75 6.2K
11:34 283.75 283.80 283.55 283.80 0.3K
11:35 283.80 283.85 283.75 283.85 1.3K
11:36 284.30 284.40 284.05 284.30 4.3K
11:37 284.30 285.00 284.05 285.00 7.4K
11:38 285.00 285.40 285.00 285.35 2.6K
11:39 285.25 285.35 284.85 284.95 5.2K
11:40 284.90 284.90 284.50 284.60 1.0K
11:41 284.60 284.90 284.60 284.90 2.3K
11:42 284.85 285.40 284.85 285.40 3.9K
11:43 285.40 285.65 285.30 285.35 4.3K
11:44 285.40 285.55 285.30 285.30 2.1K
11:45 285.30 285.75 285.25 285.75 7.8K
11:46 285.85 285.90 285.40 285.45 2.1K
11:47 285.70 285.75 285.50 285.70 1.2K
11:48 285.40 285.45 285.25 285.25 7.0K
11:49 285.25 285.45 285.25 285.30 1.1K
11:50 285.55 285.55 285.30 285.30 0.7K
11:51 285.30 285.65 285.30 285.60 1.2K
11:52 285.60 285.95 285.60 285.70 1.3K
11:53 285.70 285.70 285.45 285.50 2.3K
11:54 285.60 285.60 285.50 285.50 1.2K
11:55 285.70 285.70 285.30 285.60 4.4K
11:56 285.40 285.40 285.35 285.35 0.4K
11:57 285.60 285.70 285.50 285.50 1.3K
11:58 285.45 285.70 285.30 285.55 0.0K
11:59 285.30 285.45 285.20 285.45 1.1K
12:00 285.45 285.55 285.45 285.55 0.1K
12:01 285.40 285.70 285.40 285.65 1.0K
12:02 285.55 285.95 285.55 285.95 2.8K
12:03 285.95 285.95 285.50 285.50 1.0K
12:04 285.50 285.95 285.50 285.95 1.6K
12:05 285.95 285.95 285.75 285.95 3.3K
12:06 285.65 285.65 285.55 285.55 2.1K
12:07 285.35 285.85 285.35 285.85 0.7K
12:08 285.60 285.60 285.35 285.35 0.7K
12:09 285.70 285.70 285.35 285.65 0.2K
12:10 285.65 285.80 285.45 285.50 2.0K
12:11 285.35 285.55 285.35 285.55 0.3K
12:12 285.50 286.30 285.50 286.30 10.7K
12:13 286.45 286.45 285.95 286.15 4.9K
12:14 286.00 286.00 285.60 285.85 0.8K
12:15 286.00 286.00 285.65 285.65 0.0K
12:16 285.65 285.85 285.65 285.65 0.1K
12:17 285.65 285.65 285.50 285.50 1.0K
12:18 285.60 285.60 285.50 285.55 0.0K
12:19 285.85 285.85 285.40 285.40 0.6K
12:20 285.45 285.55 284.60 284.65 9.1K
12:21 284.85 285.15 284.60 285.00 0.6K
12:22 285.00 285.15 284.95 284.95 0.3K
12:23 284.85 285.10 284.55 284.55 0.5K
12:24 284.55 284.75 284.45 284.45 3.1K
12:25 284.75 284.80 284.35 284.70 1.9K
12:26 284.70 284.75 284.70 284.70 0.3K
12:27 284.90 285.00 284.70 285.00 0.9K
12:28 285.10 285.20 284.85 285.10 1.6K
12:29 285.10 285.10 284.85 284.90 0.9K
12:30 284.80 284.85 284.55 284.80 1.0K
12:31 284.80 284.90 284.50 284.65 2.5K
12:32 284.65 285.00 284.60 285.00 2.3K
12:33 285.00 285.20 285.00 285.20 1.9K
12:34 285.45 285.45 285.00 285.00 0.5K
12:35 285.10 285.45 285.00 285.15 0.2K
12:36 285.00 285.15 284.75 284.75 0.3K
12:37 284.60 284.80 284.30 284.30 2.2K
12:38 284.30 284.50 284.30 284.50 0.7K
12:39 284.25 284.65 284.10 284.65 2.2K
12:40 284.40 284.75 284.40 284.75 0.3K
12:41 284.75 284.90 284.70 284.90 0.7K
12:42 284.95 284.95 284.55 284.55 2.3K
12:43 284.85 284.85 284.45 284.50 0.6K
12:44 284.70 284.70 284.30 284.30 0.7K
12:45 284.65 284.85 284.65 284.65 1.2K
12:46 284.90 284.90 284.50 284.50 1.9K
12:47 284.20 284.20 284.20 284.20 2.4K
12:48 283.95 284.10 283.70 284.00 2.9K
12:49 283.65 283.90 283.60 283.70 5.9K
12:50 283.75 283.95 283.50 283.50 5.4K
12:51 283.50 283.55 283.50 283.55 0.3K
12:52 283.85 283.95 283.75 283.75 2.0K
12:53 283.50 283.50 283.30 283.50 4.9K
12:54 283.40 283.80 283.40 283.80 0.5K
12:55 283.80 283.85 283.45 283.55 3.8K
12:56 283.70 283.80 283.45 283.50 0.3K
12:57 283.50 283.50 283.25 283.25 3.3K
12:58 283.35 283.50 283.20 283.50 1.6K
12:59 283.35 283.55 283.35 283.35 0.4K
13:00 283.60 283.60 283.20 283.20 1.0K
13:01 283.30 283.50 283.10 283.15 1.2K
13:02 283.40 283.40 283.10 283.10 2.9K
13:03 283.10 283.35 283.05 283.05 1.1K
13:04 283.00 283.00 282.70 282.70 2.4K
13:05 282.65 282.90 282.50 282.60 3.6K
13:06 282.60 282.75 282.60 282.70 1.2K
13:07 282.75 282.95 282.65 282.95 2.4K
13:08 282.95 283.30 282.95 283.20 2.6K
13:09 283.20 283.20 282.80 282.80 2.2K
13:10 282.80 282.80 282.15 282.15 1.9K
13:11 282.15 282.50 282.15 282.50 6.0K
13:12 282.45 282.50 282.10 282.10 1.7K
13:13 282.10 282.30 282.05 282.05 0.9K
13:14 282.20 282.20 281.80 281.80 2.2K
13:15 282.05 282.65 282.05 282.65 3.4K
13:16 282.65 282.70 282.45 282.60 1.6K
13:17 282.75 283.00 282.40 283.00 1.7K
13:18 283.00 283.30 282.80 282.80 5.0K
13:19 282.80 282.80 282.60 282.60 0.7K
13:20 282.60 282.95 282.45 282.95 2.3K
13:21 282.70 283.00 282.70 283.00 4.3K
13:22 283.00 283.00 282.45 282.65 2.8K
13:23 282.75 282.90 282.60 282.90 2.0K
13:24 282.85 282.95 282.45 282.70 3.4K
13:25 282.50 282.65 282.15 282.45 6.1K
13:26 282.80 282.85 282.50 282.50 0.3K
13:27 282.55 282.80 282.40 282.40 1.8K
13:28 282.40 282.65 282.40 282.50 0.5K
13:29 282.50 282.50 282.15 282.25 8.9K
13:30 282.55 282.55 282.30 282.50 2.7K
13:31 282.60 282.85 282.60 282.75 2.9K
13:32 282.75 282.85 282.50 282.85 2.7K
13:33 282.85 282.85 282.60 282.75 3.0K
13:34 282.85 282.90 282.70 282.90 1.4K
13:35 282.65 282.75 282.60 282.60 0.9K
13:36 282.45 282.45 282.30 282.30 1.1K
13:37 282.50 282.50 282.50 282.50 1.6K
13:38 282.65 282.65 282.60 282.65 1.4K
13:39 283.00 283.35 283.00 283.35 0.5K
13:40 283.40 283.70 282.85 283.00 2.0K
13:41 282.75 282.90 282.75 282.75 0.9K
13:42 283.05 283.35 283.05 283.35 0.3K
13:43 283.05 283.25 282.85 283.25 2.8K
13:44 283.15 283.15 283.15 283.15 0.6K
13:45 283.30 283.65 283.10 283.65 1.4K
13:46 283.40 283.40 283.15 283.15 4.5K
13:47 283.10 283.10 282.80 282.80 1.3K
13:48 282.95 283.00 282.95 283.00 2.8K
13:49 282.65 282.85 282.65 282.85 1.0K
13:50 282.85 282.85 282.60 282.60 1.2K
13:51 282.95 282.95 282.50 282.60 0.5K
13:52 282.50 282.50 281.75 281.80 11.0K
13:53 281.90 282.30 281.65 282.15 2.8K
13:54 282.15 282.30 282.00 282.30 4.2K
13:55 282.20 282.20 281.80 281.80 0.8K
13:56 281.85 281.95 281.65 281.70 0.2K
13:57 281.95 281.95 281.55 281.85 3.4K
13:58 281.65 282.00 281.65 282.00 1.0K
13:59 282.10 282.10 281.90 281.90 0.9K
14:00 281.90 282.15 281.90 281.90 0.6K
14:01 281.90 282.00 281.90 281.90 1.9K
14:02 281.80 281.90 281.40 281.40 2.0K
14:03 281.55 281.75 281.25 281.45 3.6K
14:04 281.25 281.35 281.25 281.25 2.3K
14:05 281.50 281.55 281.20 281.20 0.4K
14:06 281.25 281.30 281.10 281.10 0.4K
14:07 281.00 281.10 280.90 280.90 4.0K
14:08 281.00 281.15 281.00 281.05 0.8K
14:09 281.05 281.50 281.05 281.40 0.9K
14:10 281.25 281.80 281.10 281.80 6.8K
14:11 281.65 281.80 281.60 281.80 2.3K
14:12 282.15 282.15 281.90 281.90 1.3K
14:13 282.00 282.00 281.65 281.65 0.2K
14:14 281.65 282.10 281.65 282.00 1.2K
14:15 282.00 282.00 281.75 281.85 0.3K
14:16 281.70 281.70 281.50 281.70 0.1K
14:17 281.45 281.50 281.30 281.35 0.5K
14:18 281.45 281.45 281.40 281.40 0.1K
14:19 281.30 281.30 281.30 281.30 0.1K
14:20 281.30 281.30 281.10 281.30 0.2K
14:21 281.20 281.30 281.20 281.25 0.2K
14:22 281.05 281.25 280.95 280.95 1.1K
14:23 280.95 281.25 280.95 281.05 0.3K
14:24 281.05 281.45 280.95 281.35 2.2K
14:25 281.35 281.35 280.80 280.80 5.8K
14:26 280.55 280.70 280.50 280.50 2.0K
14:27 280.60 281.30 280.60 281.00 1.8K
14:28 281.05 281.35 280.85 280.95 1.9K
14:29 281.00 281.00 280.60 280.65 5.4K
14:30 280.45 280.65 280.35 280.45 1.7K
14:31 280.40 280.85 280.40 280.55 0.7K
14:32 280.85 280.85 280.65 280.75 1.7K
14:33 280.75 280.85 280.60 280.85 1.7K
14:34 280.60 280.75 280.60 280.75 0.6K
14:35 280.80 280.80 280.15 280.15 2.2K
14:36 280.30 280.70 280.25 280.25 0.6K
14:37 280.10 280.25 279.85 280.15 10.7K
14:38 280.15 280.30 279.80 279.90 2.4K
14:39 280.15 280.55 280.05 280.55 5.1K
14:40 280.75 280.75 280.35 280.45 0.9K
14:41 280.25 280.60 280.25 280.60 1.0K
14:42 280.25 280.60 280.25 280.35 0.5K
14:43 280.35 280.45 280.00 280.15 1.1K
14:44 280.30 280.75 280.30 280.45 0.7K
14:45 280.75 281.45 280.75 281.45 3.1K
14:46 281.55 281.55 281.10 281.20 0.4K
14:47 281.20 281.50 281.20 281.50 0.3K
14:48 281.00 281.45 281.00 281.45 0.9K
14:49 281.50 281.80 281.50 281.50 1.5K
14:50 281.45 281.75 281.45 281.75 1.0K
14:51 281.75 281.80 281.40 281.70 3.7K
14:52 281.70 282.25 281.70 282.25 7.4K
14:53 282.30 282.30 282.20 282.30 1.1K
14:54 282.30 282.30 282.15 282.15 0.5K
14:55 282.40 282.50 282.40 282.50 4.8K
14:56 282.45 282.45 282.00 282.10 0.9K
14:57 282.30 282.30 282.05 282.05 0.4K
14:58 281.65 281.95 281.60 281.70 0.7K
14:59 281.50 281.65 281.50 281.65 0.0K
15:00 281.70 281.90 281.60 281.90 0.2K
15:01 282.05 282.05 281.60 281.85 2.3K
15:02 282.00 282.05 281.95 282.05 2.7K
15:03 282.15 282.20 281.60 281.95 2.0K
15:04 281.95 281.95 281.70 281.90 0.7K
15:05 281.95 282.00 281.85 282.00 3.2K
15:06 282.00 282.00 281.80 282.00 3.3K
15:07 282.25 282.25 281.60 281.60 3.7K
15:08 281.45 281.90 281.45 281.90 11.5K
15:09 281.85 281.85 281.50 281.70 6.3K
15:10 281.90 282.00 281.65 281.65 9.9K
15:11 281.65 281.70 281.50 281.65 3.5K
15:12 281.65 281.75 281.55 281.75 1.6K
15:13 281.75 281.80 281.40 281.55 3.3K
15:14 281.50 281.50 281.30 281.30 2.7K
15:15 281.50 281.85 281.40 281.80 5.2K
15:16 281.80 281.80 281.35 281.35 6.2K
15:17 281.65 281.70 281.45 281.65 6.0K
15:18 281.65 281.65 281.25 281.60 8.6K
15:19 281.60 281.60 281.30 281.35 3.3K
15:20 281.40 281.45 281.25 281.40 15.5K
15:21 281.40 281.50 281.25 281.50 7.4K
15:22 281.50 281.50 281.35 281.50 5.6K
15:23 281.55 281.60 281.15 281.15 2.9K
15:24 281.35 281.50 281.15 281.40 6.5K
15:25 281.55 281.55 281.25 281.55 0.9K
15:26 281.50 281.65 281.35 281.50 2.9K
15:27 281.50 281.60 281.15 281.55 7.0K
15:28 281.55 281.60 281.20 281.55 10.2K
15:29 281.55 281.70 281.15 281.55 5.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available