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
09:07 278.05 278.05 278.05 278.05 3.5K
09:15 279.00 279.00 277.10 277.10 24.5K
09:16 276.60 277.00 276.20 276.75 9.4K
09:17 276.35 276.80 276.35 276.60 7.6K
09:18 276.35 276.65 275.85 275.85 12.0K
09:19 275.85 276.20 275.55 275.80 2.3K
09:20 276.05 276.35 276.00 276.25 3.1K
09:21 276.25 277.65 276.20 277.65 15.9K
09:22 277.50 278.95 277.50 278.60 14.4K
09:23 278.50 278.50 277.85 277.95 4.8K
09:24 277.55 277.80 276.70 277.20 14.7K
09:25 277.15 277.15 277.00 277.15 6.0K
09:26 277.00 277.10 275.75 275.85 12.1K
09:27 275.85 276.15 275.80 276.00 2.4K
09:28 276.10 276.25 275.60 275.60 4.2K
09:29 275.55 275.75 275.10 275.60 2.1K
09:30 275.40 275.40 275.00 275.00 8.7K
09:31 274.85 274.85 274.15 274.45 4.2K
09:32 274.60 275.00 274.60 274.60 5.7K
09:33 274.75 274.95 274.50 274.95 1.4K
09:34 274.55 274.90 274.55 274.90 3.6K
09:35 274.75 274.75 274.30 274.30 3.7K
09:36 274.35 274.55 274.15 274.40 5.3K
09:37 274.25 274.50 274.25 274.40 4.1K
09:38 274.40 274.85 274.35 274.85 5.2K
09:39 274.25 274.85 274.20 274.20 3.5K
09:40 274.55 275.10 274.30 275.10 12.3K
09:41 274.85 275.05 274.65 274.70 1.7K
09:42 275.05 275.05 274.55 274.85 5.1K
09:43 274.90 275.10 274.50 274.50 2.1K
09:44 274.60 274.80 274.55 274.60 2.7K
09:45 274.85 275.10 274.60 275.10 17.7K
09:46 274.90 275.00 274.60 275.00 1.2K
09:47 275.25 275.75 275.25 275.75 9.2K
09:48 276.00 276.00 275.40 275.40 5.8K
09:49 275.50 275.50 274.90 275.10 4.5K
09:50 275.10 275.60 275.10 275.40 1.7K
09:51 275.60 275.75 275.40 275.75 1.3K
09:52 275.75 275.75 275.15 275.45 2.7K
09:53 274.95 275.25 274.85 275.25 3.7K
09:54 275.30 275.30 275.05 275.10 2.2K
09:55 275.10 275.10 274.40 274.70 2.0K
09:56 274.45 274.45 273.70 273.70 5.0K
09:57 273.85 273.85 273.35 273.35 2.2K
09:58 273.35 273.65 273.35 273.65 1.0K
09:59 273.35 273.65 273.25 273.25 2.0K
10:00 273.40 273.60 273.35 273.35 1.9K
10:01 273.50 273.50 273.20 273.20 0.5K
10:02 273.05 273.05 272.65 272.65 5.6K
10:03 272.65 272.85 272.35 272.60 6.1K
10:04 272.85 272.85 272.25 272.25 3.3K
10:05 272.55 273.05 272.25 272.70 2.6K
10:06 272.75 272.75 272.50 272.60 4.3K
10:07 272.60 272.90 272.40 272.75 1.6K
10:08 272.75 272.80 272.45 272.65 0.2K
10:09 272.50 273.30 272.50 273.30 5.0K
10:10 273.45 273.45 273.10 273.25 3.9K
10:11 273.25 273.25 272.95 273.20 4.5K
10:12 273.20 273.70 273.20 273.45 0.7K
10:13 273.45 273.50 273.15 273.15 0.9K
10:14 273.40 273.45 272.70 273.35 24.8K
10:15 273.30 274.05 273.30 274.05 2.0K
10:16 274.25 274.25 273.65 273.65 3.3K
10:17 273.80 273.80 273.55 273.55 2.0K
10:18 273.45 273.75 273.35 273.35 1.0K
10:19 273.45 273.65 273.35 273.40 0.5K
10:20 273.70 274.05 273.70 273.70 1.7K
10:21 273.70 273.85 273.60 273.85 2.3K
10:22 273.90 273.90 273.60 273.65 1.4K
10:23 273.85 273.90 273.85 273.85 0.4K
10:24 273.95 274.60 273.95 274.60 1.5K
10:25 274.50 274.50 274.15 274.15 0.7K
10:26 274.10 274.35 274.00 274.10 1.2K
10:27 274.10 274.10 274.00 274.00 0.5K
10:28 273.95 273.95 273.50 273.50 0.8K
10:29 273.60 273.75 273.50 273.75 0.1K
10:30 273.40 273.75 273.40 273.75 2.4K
10:31 273.75 273.75 273.55 273.65 0.1K
10:32 273.60 274.15 273.60 274.00 2.7K
10:33 273.15 273.15 273.00 273.15 14.5K
10:34 273.00 273.00 272.90 272.90 1.5K
10:35 272.90 273.15 272.90 273.10 2.2K
10:36 273.00 273.05 272.90 273.05 1.6K
10:37 272.90 273.05 272.90 273.05 1.5K
10:38 273.05 273.55 272.95 273.55 3.2K
10:39 273.20 273.25 273.00 273.25 1.1K
10:40 273.20 273.25 273.20 273.25 0.6K
10:41 273.10 273.55 273.10 273.55 1.9K
10:42 273.55 273.55 273.25 273.30 1.7K
10:43 273.05 273.15 272.90 273.15 0.7K
10:44 273.15 273.15 273.00 273.05 1.7K
10:45 273.35 273.60 273.35 273.60 0.8K
10:46 273.35 273.50 273.35 273.50 0.6K
10:47 273.50 273.50 273.05 273.05 0.3K
10:48 273.35 273.35 272.65 272.65 32.3K
10:49 272.35 272.70 272.10 272.35 1.3K
10:50 272.10 272.40 272.10 272.35 1.9K
10:51 272.35 272.65 272.15 272.45 0.2K
10:52 272.65 272.65 272.40 272.55 0.3K
10:53 272.70 272.80 272.70 272.80 1.0K
10:54 272.60 272.80 272.45 272.45 1.3K
10:55 272.75 272.85 272.75 272.85 0.1K
10:56 272.60 272.85 272.60 272.70 1.4K
10:57 272.70 272.85 272.70 272.80 0.1K
10:58 272.45 272.60 272.45 272.55 2.1K
10:59 272.60 272.90 272.60 272.90 1.8K
11:00 272.55 272.85 272.55 272.65 2.6K
11:01 272.70 272.75 272.40 272.40 0.7K
11:02 272.55 272.65 272.35 272.35 0.2K
11:03 272.45 272.50 272.20 272.20 0.3K
11:04 272.20 272.35 272.20 272.35 0.6K
11:05 272.35 272.50 272.35 272.50 0.1K
11:06 272.50 272.50 272.25 272.25 0.2K
11:07 272.50 272.50 272.30 272.30 1.4K
11:08 272.65 272.70 272.55 272.70 0.2K
11:09 272.60 272.60 272.50 272.50 0.1K
11:10 272.50 272.55 272.50 272.50 0.1K
11:11 272.35 272.35 272.25 272.30 3.3K
11:12 272.15 272.25 272.05 272.25 3.9K
11:13 272.05 272.25 272.00 272.00 2.5K
11:14 272.00 272.00 271.65 271.75 9.0K
11:15 271.75 271.85 271.75 271.85 0.4K
11:16 271.85 271.85 271.55 271.60 6.9K
11:17 271.60 271.95 271.60 271.95 0.3K
11:18 271.95 271.95 271.65 271.90 0.3K
11:19 271.50 271.70 271.50 271.70 2.1K
11:20 271.70 271.70 271.50 271.70 2.2K
11:21 271.70 271.70 271.50 271.70 0.9K
11:22 271.50 271.70 271.35 271.35 2.5K
11:23 271.35 271.50 271.20 271.50 8.3K
11:24 271.45 271.55 271.45 271.55 6.4K
11:25 271.75 271.75 271.70 271.70 0.4K
11:26 271.80 271.80 271.55 271.75 0.2K
11:27 271.75 272.35 271.75 272.35 1.7K
11:28 272.35 272.80 272.05 272.05 6.2K
11:29 272.25 272.65 272.25 272.60 0.5K
11:30 272.65 273.00 272.60 272.95 1.8K
11:31 273.00 273.00 272.70 272.80 2.2K
11:32 272.80 272.80 272.50 272.60 1.0K
11:33 272.55 272.55 272.10 272.10 0.0K
11:34 272.10 272.10 272.00 272.00 0.1K
11:35 272.00 272.15 272.00 272.00 0.1K
11:36 272.00 272.20 272.00 272.05 0.3K
11:37 272.20 272.20 272.20 272.20 0.6K
11:38 272.10 272.20 272.10 272.20 0.7K
11:39 272.20 272.60 272.10 272.60 5.4K
11:40 272.55 272.60 272.35 272.60 0.9K
11:41 272.50 272.50 272.20 272.20 0.9K
11:42 272.20 272.30 271.85 271.85 1.1K
11:43 272.20 272.20 272.20 272.20 0.0K
11:44 272.05 272.20 272.00 272.00 0.1K
11:45 272.05 272.05 271.95 271.95 0.2K
11:46 271.95 272.15 271.90 272.00 0.6K
11:47 271.80 271.95 271.80 271.95 0.1K
11:48 271.95 271.95 271.75 271.75 0.5K
11:49 271.50 271.85 271.50 271.55 10.8K
11:50 271.70 271.75 271.50 271.75 0.1K
11:51 271.50 271.95 271.50 271.95 0.2K
11:52 271.95 271.95 271.90 271.90 0.1K
11:53 272.00 272.00 271.55 271.85 2.7K
11:54 271.85 271.85 271.55 271.60 0.8K
11:55 271.60 271.85 271.60 271.85 5.9K
11:56 271.85 271.85 271.70 271.70 0.2K
11:57 271.90 271.90 271.60 271.60 0.2K
11:58 271.75 271.90 271.75 271.90 0.4K
11:59 271.90 271.90 271.85 271.85 0.0K
12:00 271.85 271.95 271.60 271.60 0.5K
12:01 271.80 271.80 271.60 271.60 0.1K
12:02 271.60 271.75 271.55 271.70 0.0K
12:03 271.50 271.70 271.50 271.50 0.2K
12:04 271.50 271.55 271.30 271.55 1.4K
12:05 271.60 271.60 271.50 271.60 0.0K
12:06 271.60 271.60 271.45 271.45 2.7K
12:07 271.35 271.60 271.35 271.60 0.2K
12:08 271.60 271.65 271.60 271.65 0.4K
12:09 271.75 271.80 271.60 271.60 0.3K
12:10 271.60 271.90 271.60 271.90 1.9K
12:11 271.95 272.00 271.75 271.75 2.1K
12:12 271.95 271.95 271.75 271.75 0.3K
12:13 272.00 272.05 272.00 272.05 0.2K
12:14 272.00 272.00 271.80 272.00 0.0K
12:15 272.00 272.00 272.00 272.00 0.0K
12:16 272.25 272.25 271.80 271.90 0.9K
12:17 272.20 272.25 272.05 272.20 0.1K
12:18 272.20 272.30 271.95 272.30 1.2K
12:19 272.10 272.40 272.10 272.35 0.0K
12:20 272.35 272.40 272.25 272.40 2.5K
12:21 272.40 272.50 272.40 272.50 0.9K
12:22 272.45 272.70 272.45 272.60 3.0K
12:23 272.60 272.65 272.50 272.50 0.3K
12:24 272.60 272.60 272.00 272.00 1.2K
12:25 272.00 272.00 271.70 271.70 0.5K
12:26 272.00 272.05 271.85 271.85 0.1K
12:27 271.90 271.95 271.70 271.85 0.5K
12:28 272.05 272.20 272.05 272.20 0.3K
12:29 272.30 272.30 272.25 272.25 0.3K
12:30 272.05 272.25 271.85 271.85 1.1K
12:31 271.65 271.85 271.65 271.85 0.1K
12:32 271.85 272.00 271.65 271.65 2.2K
12:33 271.50 271.60 271.40 271.40 7.0K
12:34 271.65 271.65 271.25 271.25 2.1K
12:35 271.20 271.30 271.10 271.25 0.7K
12:36 271.05 271.30 271.05 271.05 0.9K
12:37 271.00 271.00 270.50 270.65 4.2K
12:38 270.50 270.70 270.50 270.50 0.2K
12:39 270.50 270.50 270.15 270.25 2.3K
12:40 270.25 270.50 270.25 270.50 2.2K
12:41 270.25 270.55 270.25 270.55 0.2K
12:42 270.70 270.70 270.35 270.35 0.5K
12:43 270.55 270.55 270.25 270.50 1.9K
12:44 270.40 270.40 270.40 270.40 0.2K
12:45 270.40 270.45 270.20 270.45 0.7K
12:46 270.20 270.45 270.20 270.40 0.1K
12:47 270.20 270.50 270.15 270.15 3.1K
12:48 270.20 270.20 270.20 270.20 0.0K
12:49 270.15 270.15 270.10 270.15 0.7K
12:50 270.05 270.25 270.05 270.25 0.1K
12:51 270.25 270.35 270.25 270.35 0.2K
12:52 270.10 270.35 270.10 270.10 0.2K
12:53 270.05 270.25 270.00 270.25 0.5K
12:54 270.20 270.20 270.10 270.10 0.1K
12:55 270.05 270.05 269.65 269.85 5.5K
12:56 269.60 269.75 269.50 269.50 1.5K
12:57 269.50 269.60 269.45 269.45 2.3K
12:58 269.20 269.75 269.20 269.75 6.1K
12:59 269.50 269.50 269.35 269.35 0.5K
13:00 269.30 269.55 269.30 269.30 1.2K
13:01 269.50 269.65 269.45 269.65 1.7K
13:02 269.50 269.85 269.50 269.65 1.1K
13:03 269.40 269.85 269.40 269.80 0.2K
13:04 269.85 269.90 269.85 269.85 1.5K
13:05 269.60 269.65 269.60 269.65 0.0K
13:06 269.60 269.85 269.60 269.65 6.4K
13:07 269.70 269.80 269.70 269.80 0.4K
13:08 269.65 269.85 269.60 269.70 0.6K
13:09 269.60 269.70 269.40 269.55 0.3K
13:10 269.55 270.00 269.55 270.00 0.4K
13:11 269.95 269.95 269.85 269.90 0.7K
13:12 269.75 269.95 269.75 269.95 0.5K
13:13 269.95 269.95 269.60 269.65 1.4K
13:14 269.65 269.75 269.55 269.70 0.4K
13:15 269.70 269.85 269.70 269.75 1.3K
13:16 269.90 270.05 269.90 269.95 1.6K
13:17 270.05 270.25 270.05 270.20 0.3K
13:18 270.20 270.30 270.00 270.30 0.9K
13:19 270.35 270.55 270.20 270.20 6.4K
13:20 270.35 270.40 270.35 270.35 0.1K
13:21 270.35 270.60 270.35 270.35 0.9K
13:22 270.55 270.55 270.35 270.55 0.8K
13:23 270.70 270.70 270.25 270.35 3.2K
13:24 270.30 270.85 270.30 270.80 1.0K
13:25 270.80 271.40 270.80 271.35 2.7K
13:26 271.40 271.40 271.05 271.40 0.9K
13:27 271.15 271.30 270.85 271.00 1.5K
13:28 271.05 271.05 270.80 270.90 1.4K
13:29 270.90 271.00 270.90 271.00 0.5K
13:30 270.90 271.25 270.90 271.10 1.9K
13:31 271.15 271.15 271.05 271.15 0.3K
13:32 271.10 271.10 270.80 270.95 1.5K
13:33 271.10 271.25 270.80 271.25 2.3K
13:34 271.00 271.15 270.85 270.85 1.3K
13:35 270.85 271.00 270.65 271.00 0.7K
13:36 271.00 271.00 270.65 270.85 1.3K
13:37 270.80 270.80 270.60 270.65 0.5K
13:38 270.85 270.90 270.55 270.65 0.9K
13:39 270.75 270.75 270.60 270.70 0.5K
13:40 270.70 270.85 270.60 270.60 1.1K
13:41 270.60 270.75 270.50 270.50 1.0K
13:42 270.50 270.65 270.30 270.30 3.8K
13:43 270.35 270.40 270.20 270.40 0.7K
13:44 270.40 270.50 270.30 270.50 1.1K
13:45 270.65 270.75 270.50 270.50 0.5K
13:46 270.70 270.75 270.70 270.75 1.3K
13:47 270.75 270.75 270.45 270.45 2.3K
13:48 270.45 270.45 270.05 270.30 0.8K
13:49 270.40 270.60 270.10 270.60 1.7K
13:50 270.70 270.90 270.30 270.30 4.6K
13:51 270.15 270.35 270.15 270.30 6.1K
13:52 270.30 270.30 269.80 269.80 2.5K
13:53 269.55 270.10 269.45 270.10 7.1K
13:54 270.00 270.10 269.75 269.75 0.8K
13:55 269.95 269.95 269.90 269.95 0.4K
13:56 270.10 270.50 270.10 270.50 2.3K
13:57 270.30 270.30 270.15 270.30 0.3K
13:58 270.15 270.35 270.15 270.25 4.6K
13:59 270.10 270.10 269.65 269.90 7.0K
14:00 269.90 269.95 269.80 269.80 0.5K
14:01 269.90 269.90 269.70 269.75 1.0K
14:02 269.75 269.90 269.75 269.85 0.4K
14:03 269.90 269.90 269.55 269.70 1.7K
14:04 269.80 269.80 269.50 269.80 0.6K
14:05 270.00 270.35 270.00 270.25 0.8K
14:06 270.05 270.10 269.95 269.95 0.9K
14:07 269.85 270.20 269.85 270.05 0.6K
14:08 269.85 269.95 269.75 269.80 1.7K
14:09 269.95 270.05 269.95 270.00 0.5K
14:10 269.90 270.05 269.60 269.60 0.8K
14:11 269.85 269.85 269.55 269.75 0.9K
14:12 269.80 269.90 269.55 269.80 0.8K
14:13 269.70 269.85 269.60 269.60 1.4K
14:14 269.80 270.05 269.80 270.05 0.7K
14:15 269.95 270.35 269.95 270.30 0.4K
14:16 270.40 270.50 270.25 270.25 0.9K
14:17 270.20 270.45 270.10 270.40 0.9K
14:18 270.30 270.35 270.00 270.00 0.8K
14:19 269.95 270.15 269.80 269.80 1.4K
14:20 269.95 270.10 269.85 270.00 1.5K
14:21 270.00 270.20 269.90 269.90 0.7K
14:22 270.05 270.20 269.80 270.05 3.3K
14:23 270.30 270.30 270.00 270.25 0.7K
14:24 270.10 270.25 270.10 270.20 0.3K
14:25 270.35 270.35 270.10 270.35 2.2K
14:26 270.45 270.45 270.10 270.25 0.8K
14:27 270.15 270.15 270.00 270.00 0.6K
14:28 270.00 270.20 269.70 269.70 4.6K
14:29 269.60 270.05 269.60 269.70 6.4K
14:30 269.80 269.80 268.15 268.15 21.1K
14:31 268.15 268.40 267.85 268.30 17.4K
14:32 268.35 268.45 267.75 268.20 5.4K
14:33 268.10 268.50 268.10 268.15 8.6K
14:34 268.25 268.25 268.15 268.15 0.7K
14:35 268.15 268.40 268.15 268.30 2.9K
14:36 268.40 268.75 268.40 268.75 2.0K
14:37 268.75 269.15 268.75 269.05 0.8K
14:38 268.95 269.00 268.85 269.00 2.6K
14:39 269.05 269.60 268.85 269.60 18.0K
14:40 269.80 270.20 269.75 270.20 3.2K
14:41 270.15 270.15 269.80 270.15 1.8K
14:42 270.00 270.55 270.00 270.55 1.4K
14:43 270.75 270.95 270.60 270.75 6.6K
14:44 271.15 271.50 271.00 271.40 7.5K
14:45 271.30 272.60 271.30 272.60 16.4K
14:46 272.55 272.55 272.10 272.20 2.7K
14:47 272.30 272.30 272.00 272.15 4.7K
14:48 272.20 272.20 272.05 272.20 2.7K
14:49 272.25 272.25 271.90 272.05 3.0K
14:50 271.75 272.25 271.75 272.20 2.3K
14:51 272.15 272.20 271.85 271.95 0.6K
14:52 272.10 272.20 271.85 272.00 3.4K
14:53 271.65 271.90 271.45 271.80 0.9K
14:54 271.90 272.10 271.80 271.95 1.4K
14:55 271.85 272.05 271.80 271.80 2.4K
14:56 272.00 272.00 271.95 272.00 0.5K
14:57 272.00 272.00 271.70 271.95 0.7K
14:58 272.00 272.00 271.90 272.00 0.5K
14:59 272.00 272.20 272.00 272.10 1.1K
15:00 272.10 272.10 270.95 270.95 16.7K
15:01 270.80 270.80 269.70 269.70 5.7K
15:02 269.85 270.35 269.80 270.35 12.9K
15:03 270.65 270.70 270.50 270.50 4.9K
15:04 270.50 270.50 270.45 270.45 2.9K
15:05 270.35 270.50 270.05 270.15 4.5K
15:06 270.15 270.15 269.95 269.95 4.7K
15:07 269.95 270.20 269.85 269.85 17.6K
15:08 270.00 270.35 269.85 270.35 14.6K
15:09 270.30 270.65 270.30 270.55 21.3K
15:10 270.55 270.90 270.15 270.75 15.4K
15:11 270.70 270.70 270.35 270.55 4.6K
15:12 270.35 270.55 270.20 270.20 4.5K
15:13 270.25 270.30 270.25 270.25 9.2K
15:14 270.25 270.30 270.15 270.15 4.1K
15:15 270.20 270.20 269.80 269.80 9.6K
15:16 269.90 270.45 269.80 270.45 26.1K
15:17 270.50 270.55 270.30 270.40 4.7K
15:18 270.40 270.40 270.25 270.25 5.9K
15:19 270.25 270.30 270.15 270.25 4.7K
15:20 270.45 271.30 270.45 271.05 40.0K
15:21 271.05 271.15 270.95 271.00 10.2K
15:22 271.15 271.25 271.00 271.10 9.9K
15:23 271.05 271.05 271.00 271.00 4.3K
15:24 271.05 271.30 270.90 271.30 17.7K
15:25 271.30 271.65 271.30 271.65 6.2K
15:26 271.55 271.55 271.05 271.15 24.1K
15:27 271.15 271.15 270.80 271.15 16.2K
15:28 271.15 271.30 271.00 271.00 2.8K
15:29 271.30 271.40 270.60 270.60 3.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available