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
09:07 283.40 283.40 283.40 283.40 1.7K
09:15 283.95 284.80 283.90 284.45 15.2K
09:16 283.45 283.45 282.70 283.35 13.4K
09:17 283.30 283.70 282.75 283.70 11.1K
09:18 283.25 283.25 282.75 282.75 1.2K
09:19 282.75 282.80 282.50 282.80 0.5K
09:20 282.50 282.50 282.10 282.15 6.3K
09:21 282.20 282.20 281.50 281.50 3.3K
09:22 281.60 281.60 281.00 281.15 6.7K
09:23 281.35 281.35 280.80 280.80 2.8K
09:24 281.35 281.35 280.65 280.65 6.7K
09:25 280.65 280.65 280.00 280.00 1.3K
09:26 280.00 280.30 279.60 279.60 12.3K
09:27 279.60 279.60 278.70 278.70 14.1K
09:28 278.70 278.80 278.00 278.00 8.9K
09:29 278.00 278.30 277.75 278.00 23.3K
09:30 278.10 278.10 277.40 277.65 5.4K
09:31 277.65 277.65 276.85 276.85 6.2K
09:32 277.05 277.05 276.80 277.05 3.6K
09:33 277.05 277.05 276.40 276.45 8.3K
09:34 276.65 276.85 276.20 276.50 5.4K
09:35 276.45 276.50 276.20 276.50 3.0K
09:36 276.50 276.70 276.50 276.70 1.1K
09:37 276.70 279.15 276.70 278.65 9.2K
09:38 278.85 278.85 278.20 278.40 5.6K
09:39 278.50 278.65 278.50 278.55 6.3K
09:40 278.55 278.55 278.05 278.05 2.0K
09:41 278.30 278.40 278.30 278.40 1.2K
09:42 278.15 278.55 278.05 278.55 2.6K
09:43 278.65 278.70 278.35 278.50 4.9K
09:44 278.20 278.35 278.00 278.35 0.2K
09:45 278.35 278.35 278.00 278.05 0.2K
09:46 278.10 278.65 278.10 278.65 1.7K
09:47 278.55 278.75 278.35 278.75 3.6K
09:48 278.40 278.40 278.30 278.30 0.6K
09:49 277.90 278.55 277.80 278.55 3.7K
09:50 278.75 278.75 278.25 278.70 2.6K
09:51 278.50 278.70 278.50 278.65 2.7K
09:52 278.55 278.55 278.10 278.30 0.5K
09:53 278.10 278.10 277.55 277.55 1.7K
09:54 277.55 277.55 277.50 277.50 0.9K
09:55 277.25 278.05 277.25 278.05 5.7K
09:56 278.35 278.70 278.35 278.55 2.5K
09:57 278.55 278.55 278.20 278.50 4.0K
09:58 278.85 278.90 278.60 278.90 2.3K
09:59 279.05 279.85 279.05 279.10 8.5K
10:00 279.00 279.15 278.85 278.85 4.0K
10:01 278.55 278.65 278.55 278.65 1.8K
10:02 278.90 278.95 278.45 278.45 1.8K
10:03 278.65 278.70 278.45 278.70 2.4K
10:04 278.50 278.50 278.25 278.25 1.1K
10:05 278.25 278.75 278.25 278.75 1.8K
10:06 278.50 278.90 278.35 278.35 2.6K
10:07 278.25 278.25 278.05 278.25 1.5K
10:08 278.05 278.10 278.00 278.10 5.1K
10:09 278.10 278.65 278.10 278.65 2.0K
10:10 278.70 278.70 278.40 278.40 1.3K
10:11 278.40 278.40 278.10 278.10 0.2K
10:12 278.05 278.05 277.45 278.00 8.6K
10:13 277.80 277.85 277.75 277.80 2.7K
10:14 277.90 278.15 277.80 277.80 2.7K
10:15 277.80 278.00 277.80 278.00 1.6K
10:16 278.00 278.00 277.85 277.90 0.4K
10:17 277.80 277.95 277.80 277.95 0.3K
10:18 277.80 277.85 277.80 277.85 0.8K
10:19 278.10 278.10 277.90 278.10 0.8K
10:20 277.65 278.00 277.65 277.65 1.9K
10:21 277.70 277.70 277.55 277.65 0.7K
10:22 277.70 277.70 277.40 277.50 1.2K
10:23 277.50 277.85 277.50 277.85 0.3K
10:24 277.70 277.90 277.70 277.70 0.0K
10:25 277.90 278.10 277.70 278.10 0.7K
10:26 278.10 278.10 277.90 277.95 0.4K
10:27 277.40 277.55 277.35 277.55 0.2K
10:28 277.55 277.55 277.40 277.40 2.0K
10:29 277.15 277.15 277.00 277.00 0.9K
10:30 276.70 276.95 276.70 276.95 3.6K
10:31 276.95 276.95 276.80 276.95 0.5K
10:32 276.95 277.10 276.95 277.10 0.4K
10:33 277.05 277.50 277.05 277.10 6.5K
10:34 277.10 277.45 277.10 277.20 3.3K
10:35 277.35 277.40 276.95 276.95 3.0K
10:36 276.80 277.15 276.80 277.00 3.8K
10:37 277.00 277.00 276.70 276.85 2.1K
10:38 277.00 277.00 276.55 276.55 10.7K
10:39 276.55 276.70 276.55 276.70 1.0K
10:40 276.70 276.70 276.40 276.40 0.5K
10:41 276.55 276.55 276.40 276.45 2.1K
10:42 276.60 276.60 276.25 276.25 0.8K
10:43 276.20 276.40 276.15 276.35 2.2K
10:44 276.30 276.40 276.10 276.35 1.3K
10:45 276.20 276.25 276.10 276.25 0.7K
10:46 276.25 276.25 276.10 276.10 1.4K
10:47 276.05 276.05 275.70 276.05 2.9K
10:48 275.95 275.95 275.35 275.35 2.8K
10:49 275.30 275.65 275.20 275.20 5.4K
10:50 275.50 275.50 275.20 275.20 0.3K
10:51 275.40 275.55 275.30 275.30 1.1K
10:52 275.30 275.45 275.20 275.45 2.2K
10:53 275.45 275.55 275.00 275.05 10.4K
10:54 275.00 275.00 274.75 274.80 8.4K
10:55 274.80 275.00 274.70 274.95 3.1K
10:56 274.95 274.95 274.75 274.80 0.6K
10:57 274.80 275.00 274.75 274.75 2.7K
10:58 275.00 275.00 274.60 274.60 2.1K
10:59 274.50 274.70 274.40 274.65 2.9K
11:00 274.45 274.65 274.45 274.65 0.7K
11:01 274.65 274.90 274.45 274.75 3.9K
11:02 274.85 275.00 274.75 275.00 2.6K
11:03 275.00 275.15 274.75 274.75 3.5K
11:04 274.50 274.70 274.40 274.45 1.9K
11:05 274.40 274.45 274.40 274.40 0.7K
11:06 274.40 274.50 274.05 274.10 3.9K
11:07 274.30 274.30 273.95 273.95 2.7K
11:08 273.80 274.60 273.80 274.10 8.5K
11:09 274.00 274.00 273.70 273.70 4.0K
11:10 273.80 273.90 273.20 273.50 31.5K
11:11 273.50 273.70 273.40 273.70 12.1K
11:12 274.00 274.35 273.95 274.35 12.4K
11:13 274.40 274.50 274.15 274.15 9.1K
11:14 274.05 274.35 274.05 274.10 4.7K
11:15 274.20 274.45 274.00 274.00 26.1K
11:16 274.10 274.10 274.00 274.05 6.6K
11:17 274.00 274.00 274.00 274.00 9.3K
11:18 274.05 274.25 273.60 274.25 24.4K
11:19 274.00 274.25 273.80 273.80 6.1K
11:20 274.15 274.75 274.15 274.50 10.0K
11:21 274.55 274.75 274.30 274.30 6.8K
11:22 274.30 274.30 274.00 274.20 4.6K
11:23 274.00 274.00 273.70 273.90 1.0K
11:24 273.75 273.75 273.75 273.75 0.2K
11:25 273.60 273.95 273.60 273.95 3.4K
11:26 273.80 274.00 273.80 274.00 3.3K
11:27 274.00 274.00 273.65 273.80 0.8K
11:28 273.80 273.80 273.55 273.55 0.1K
11:29 273.50 273.50 273.20 273.20 0.7K
11:30 273.10 273.20 273.10 273.10 0.3K
11:31 273.05 273.20 273.05 273.20 1.4K
11:32 273.30 273.45 273.30 273.45 3.2K
11:33 273.45 273.45 273.35 273.35 4.9K
11:34 273.30 273.30 273.05 273.25 3.6K
11:35 273.25 273.55 273.10 273.30 9.7K
11:36 273.15 273.45 273.15 273.25 5.9K
11:37 272.80 273.00 272.60 272.80 7.5K
11:38 272.65 273.00 272.65 272.75 7.1K
11:39 272.65 272.65 272.50 272.55 1.1K
11:40 272.40 272.50 272.25 272.45 6.1K
11:41 272.35 272.85 272.35 272.80 9.6K
11:42 272.80 272.95 272.50 272.85 8.0K
11:43 273.00 273.60 273.00 273.40 9.1K
11:44 273.00 273.60 272.95 273.35 8.2K
11:45 273.35 274.10 273.35 273.75 11.5K
11:46 273.75 273.75 273.05 273.05 7.7K
11:47 272.85 272.90 272.85 272.85 3.5K
11:48 272.80 273.40 272.80 273.40 7.7K
11:49 273.05 273.15 272.95 273.15 7.3K
11:50 272.85 272.85 272.55 272.55 6.0K
11:51 273.15 273.45 273.00 273.25 8.9K
11:52 273.15 273.50 273.15 273.50 4.7K
11:53 273.25 273.80 273.25 273.80 5.0K
11:54 273.95 274.30 273.95 274.00 12.2K
11:55 273.85 274.10 273.35 273.35 7.0K
11:56 273.35 273.35 272.75 272.95 5.5K
11:57 273.05 273.80 273.05 273.30 12.0K
11:58 273.10 273.40 272.95 273.30 12.7K
11:59 273.15 273.55 273.15 273.45 13.8K
12:00 273.40 273.40 272.85 272.85 17.2K
12:01 273.00 273.35 272.75 272.85 10.7K
12:02 272.60 272.80 272.25 272.75 13.7K
12:03 272.75 273.00 271.25 271.40 34.6K
12:04 271.20 271.35 271.05 271.35 15.6K
12:05 271.25 271.80 271.20 271.80 2.6K
12:06 271.70 272.00 271.70 272.00 1.5K
12:07 272.00 272.00 271.55 271.55 4.7K
12:08 271.25 271.90 271.25 271.90 12.9K
12:09 272.05 273.15 272.05 273.15 58.2K
12:10 273.05 273.45 273.05 273.25 31.6K
12:11 273.05 273.45 273.00 273.20 18.6K
12:12 273.00 273.00 271.80 271.80 5.9K
12:13 271.85 272.00 271.85 271.85 5.1K
12:14 271.95 272.05 271.70 271.85 6.2K
12:15 271.80 272.20 271.80 272.00 8.2K
12:16 272.15 272.30 271.95 272.30 8.1K
12:17 272.00 272.00 271.90 272.00 3.4K
12:18 272.00 272.00 271.90 271.90 0.3K
12:19 271.80 271.80 271.35 271.40 0.7K
12:20 271.40 271.65 271.40 271.65 0.9K
12:21 271.40 271.75 271.40 271.75 0.1K
12:22 271.30 271.50 271.25 271.50 2.0K
12:23 271.50 271.50 271.50 271.50 3.1K
12:24 271.75 271.95 271.70 271.95 0.6K
12:25 272.00 272.10 271.85 272.00 14.9K
12:26 271.80 272.10 271.80 271.90 14.5K
12:27 271.90 271.90 271.75 271.90 0.8K
12:28 272.00 272.50 272.00 272.50 27.9K
12:29 272.25 272.35 271.65 271.85 7.9K
12:30 271.90 272.00 271.80 272.00 5.1K
12:31 271.90 271.90 271.65 271.65 2.8K
12:32 271.65 271.95 271.55 271.95 2.7K
12:33 271.95 271.95 271.40 271.50 1.3K
12:34 271.40 271.60 271.40 271.60 0.1K
12:35 271.70 272.00 271.70 272.00 5.7K
12:36 271.85 272.00 271.85 272.00 8.7K
12:37 272.15 272.15 271.85 271.85 1.9K
12:38 271.85 271.85 271.65 271.80 4.3K
12:39 271.70 272.00 271.70 272.00 2.2K
12:40 271.80 272.00 271.80 272.00 5.1K
12:41 271.85 272.20 271.85 271.95 13.2K
12:42 271.95 272.25 271.95 272.15 15.8K
12:43 272.15 272.15 271.80 271.80 5.8K
12:44 271.80 271.80 271.65 271.70 2.4K
12:45 271.70 272.00 271.70 272.00 3.3K
12:46 272.00 272.05 271.90 272.05 4.5K
12:47 272.00 272.00 271.95 271.95 4.5K
12:48 272.00 272.35 272.00 272.35 16.6K
12:49 272.35 272.35 271.80 271.80 3.5K
12:50 271.80 271.80 271.65 271.80 2.2K
12:51 271.80 272.00 271.80 271.95 3.2K
12:52 271.80 272.10 271.80 272.00 10.6K
12:53 272.00 272.00 271.65 271.65 3.3K
12:54 271.65 271.65 271.10 271.10 1.5K
12:55 271.35 271.55 271.00 271.20 6.0K
12:56 271.45 271.45 271.30 271.30 2.1K
12:57 271.30 271.45 271.20 271.20 1.0K
12:58 271.20 271.25 271.00 271.00 1.4K
12:59 271.05 271.20 270.85 271.00 15.7K
13:00 271.05 271.05 270.95 270.95 0.7K
13:01 271.00 271.20 271.00 271.10 1.6K
13:02 271.10 271.20 270.70 270.75 2.4K
13:03 270.75 270.85 270.60 270.60 1.0K
13:04 270.60 271.00 270.60 270.60 12.2K
13:05 270.60 270.80 270.35 270.35 9.3K
13:06 270.40 270.90 270.40 270.80 10.3K
13:07 270.85 271.05 270.55 270.90 7.5K
13:08 270.70 271.05 270.70 270.85 5.8K
13:09 271.00 271.00 270.65 270.85 6.7K
13:10 270.85 271.10 270.75 271.00 9.3K
13:11 271.00 271.15 270.90 270.95 5.0K
13:12 271.10 271.10 270.75 270.80 5.0K
13:13 270.55 271.15 270.55 271.15 11.2K
13:14 271.40 271.45 271.00 271.20 8.2K
13:15 271.20 271.20 270.85 270.85 6.4K
13:16 271.05 271.35 271.05 271.30 10.3K
13:17 271.30 271.90 271.05 271.90 9.1K
13:18 271.85 271.85 271.30 271.35 5.5K
13:19 271.25 271.60 271.25 271.50 7.5K
13:20 271.30 271.55 271.10 271.10 4.7K
13:21 271.10 271.45 270.85 271.45 6.5K
13:22 271.25 271.70 271.25 271.70 11.8K
13:23 271.50 271.55 271.25 271.30 5.0K
13:24 271.15 271.30 270.75 270.75 5.2K
13:25 270.85 271.30 270.85 271.30 13.3K
13:26 271.30 271.65 271.15 271.30 9.3K
13:27 271.30 271.45 271.00 271.25 10.9K
13:28 271.25 271.40 271.10 271.40 7.0K
13:29 271.25 271.25 270.65 270.85 4.2K
13:30 270.85 270.95 270.55 270.70 6.5K
13:31 270.60 270.80 270.50 270.50 4.8K
13:32 270.55 270.70 270.35 270.60 9.0K
13:33 270.40 270.70 270.40 270.55 6.1K
13:34 270.55 270.70 270.40 270.70 5.0K
13:35 270.50 270.75 270.40 270.55 4.1K
13:36 270.90 270.90 270.25 270.25 7.5K
13:37 270.35 270.50 270.25 270.30 6.0K
13:38 270.10 270.25 270.00 270.00 13.9K
13:39 269.85 269.95 269.65 269.90 2.3K
13:40 270.00 270.20 270.00 270.15 9.2K
13:41 270.00 270.30 270.00 270.20 4.4K
13:42 270.20 270.30 270.00 270.25 4.2K
13:43 270.25 270.60 270.20 270.45 9.9K
13:44 270.20 270.60 270.10 270.30 5.2K
13:45 270.30 270.60 270.15 270.35 7.7K
13:46 270.10 270.20 270.00 270.20 6.8K
13:47 270.00 270.00 269.95 270.00 2.9K
13:48 270.00 270.00 269.85 269.95 5.5K
13:49 269.95 270.00 269.90 270.00 3.8K
13:50 269.95 270.15 269.90 270.05 6.5K
13:51 270.05 270.30 269.75 270.20 6.2K
13:52 270.10 270.25 270.00 270.15 7.0K
13:53 270.15 270.15 269.75 269.90 1.1K
13:54 269.90 269.90 269.65 269.65 1.2K
13:55 269.65 269.70 269.65 269.65 0.8K
13:56 269.65 269.90 269.65 269.85 1.4K
13:57 269.90 270.20 269.85 269.95 10.4K
13:58 269.95 269.95 269.75 269.80 2.2K
13:59 269.80 270.00 269.80 270.00 1.0K
14:00 269.85 269.95 269.85 269.95 1.6K
14:01 270.00 270.00 270.00 270.00 0.6K
14:02 270.00 270.00 269.90 270.00 0.6K
14:03 270.00 270.00 269.65 269.65 1.5K
14:04 269.65 269.75 269.45 269.45 6.0K
14:05 269.75 270.00 269.70 269.75 3.4K
14:06 269.95 269.95 269.60 269.60 2.0K
14:07 269.65 269.85 269.65 269.75 1.9K
14:08 269.75 269.75 269.45 269.50 3.5K
14:09 269.50 269.90 269.50 269.90 2.5K
14:10 269.75 269.95 269.75 269.90 2.9K
14:11 269.90 269.90 269.60 269.75 1.1K
14:12 269.65 269.75 269.55 269.55 2.6K
14:13 269.55 269.60 269.35 269.50 0.7K
14:14 269.50 269.75 269.50 269.70 1.1K
14:15 269.70 270.00 269.70 270.00 3.1K
14:16 270.00 270.10 269.80 270.00 29.1K
14:17 270.00 270.00 269.75 269.95 3.4K
14:18 270.00 270.00 269.90 270.00 29.6K
14:19 270.25 271.00 270.25 270.45 40.8K
14:20 270.50 271.25 270.50 271.05 29.5K
14:21 271.00 271.05 270.75 270.75 7.3K
14:22 270.75 270.80 270.55 270.55 7.9K
14:23 270.50 270.65 270.25 270.35 13.2K
14:24 270.30 270.40 269.75 270.00 5.4K
14:25 270.00 270.15 269.90 270.15 7.8K
14:26 270.20 270.35 269.85 270.20 7.4K
14:27 270.05 270.55 270.05 270.35 5.7K
14:28 270.15 270.55 270.10 270.40 5.9K
14:29 270.90 270.90 270.50 270.55 11.5K
14:30 270.35 270.60 270.35 270.60 5.5K
14:31 270.40 270.95 270.35 270.95 8.9K
14:32 271.05 271.65 270.85 271.65 9.9K
14:33 271.45 271.80 271.35 271.60 9.1K
14:34 271.55 271.80 271.45 271.60 10.5K
14:35 271.95 272.25 271.95 272.15 13.1K
14:36 272.15 272.55 272.10 272.40 12.4K
14:37 272.50 272.60 272.40 272.40 8.9K
14:38 272.40 273.15 272.40 273.00 10.7K
14:39 272.95 273.15 272.65 272.75 10.1K
14:40 272.80 272.85 272.70 272.80 8.0K
14:41 273.00 273.05 272.55 272.70 9.7K
14:42 272.65 273.20 272.65 273.20 9.1K
14:43 273.80 273.80 273.40 273.60 10.1K
14:44 273.55 273.95 273.55 273.95 10.9K
14:45 273.95 273.95 273.65 273.65 9.9K
14:46 273.55 273.60 273.35 273.35 6.9K
14:47 273.35 273.50 273.05 273.25 9.3K
14:48 272.95 273.20 272.90 273.00 13.6K
14:49 273.10 273.25 273.00 273.25 5.7K
14:50 273.25 273.25 273.00 273.15 4.7K
14:51 273.15 273.15 272.55 272.80 5.6K
14:52 272.65 273.25 272.65 273.05 9.9K
14:53 272.95 273.40 272.85 273.25 6.0K
14:54 273.05 273.10 272.90 273.05 5.6K
14:55 272.95 272.95 272.65 272.75 8.0K
14:56 272.50 272.55 271.55 271.55 6.3K
14:57 271.70 271.95 271.60 271.95 6.0K
14:58 271.80 272.20 271.70 272.10 7.2K
14:59 272.25 272.50 272.15 272.50 7.2K
15:00 272.55 272.95 272.55 272.65 10.1K
15:01 272.60 272.85 272.60 272.75 9.7K
15:02 272.55 272.75 272.15 272.15 9.8K
15:03 272.35 272.40 272.25 272.25 8.7K
15:04 272.25 272.25 271.55 271.70 8.3K
15:05 271.40 271.65 271.40 271.60 10.7K
15:06 271.35 271.95 271.30 271.70 10.0K
15:07 271.45 271.90 271.45 271.90 9.2K
15:08 271.95 272.25 271.75 272.20 10.9K
15:09 272.10 272.10 270.95 271.00 20.9K
15:10 271.45 271.80 271.30 271.80 18.2K
15:11 271.70 271.85 271.65 271.80 7.2K
15:12 271.60 271.70 271.50 271.60 5.3K
15:13 271.40 271.60 271.20 271.60 29.9K
15:14 271.60 271.60 271.35 271.45 6.0K
15:15 271.45 271.45 271.35 271.40 13.5K
15:16 271.50 271.55 271.40 271.50 6.6K
15:17 271.35 271.65 271.35 271.50 15.0K
15:18 271.70 271.70 271.50 271.50 7.8K
15:19 271.40 271.40 271.10 271.25 9.9K
15:20 271.10 271.25 270.80 270.90 13.1K
15:21 271.00 271.05 270.95 271.05 8.0K
15:22 271.05 271.05 270.65 270.70 5.7K
15:23 270.90 271.20 270.65 271.20 9.9K
15:24 271.20 271.30 270.95 271.30 7.3K
15:25 271.05 271.45 271.05 271.35 9.2K
15:26 271.15 271.25 270.55 270.60 122.1K
15:27 270.45 271.35 270.45 271.35 107.4K
15:28 271.10 271.35 270.50 271.20 16.6K
15:29 271.15 271.25 271.10 271.25 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available