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
09:07 271.85 271.85 271.85 271.85 1.8K
09:15 272.80 272.80 271.75 271.75 2.6K
09:16 271.70 272.25 270.65 271.30 7.4K
09:17 271.35 271.35 270.80 270.80 4.8K
09:18 270.90 271.80 270.75 271.80 5.9K
09:19 271.90 272.20 271.65 271.95 7.2K
09:20 271.95 271.95 271.35 271.75 3.0K
09:21 271.65 271.65 270.55 270.55 8.5K
09:22 271.10 271.15 270.80 271.15 8.2K
09:23 271.20 271.20 270.40 270.55 4.0K
09:24 270.75 270.90 270.45 270.45 6.3K
09:25 270.60 270.65 270.35 270.65 3.4K
09:26 270.75 270.75 269.95 269.95 2.5K
09:27 269.50 270.00 269.50 270.00 3.0K
09:28 270.00 270.45 269.85 270.30 4.3K
09:29 269.55 270.00 269.45 269.85 3.7K
09:30 269.70 269.70 269.35 269.60 2.0K
09:31 269.50 269.75 269.00 269.00 2.0K
09:32 268.55 268.95 268.55 268.95 1.2K
09:33 268.95 268.95 268.50 268.75 1.0K
09:34 268.25 268.70 268.15 268.35 4.1K
09:35 268.15 268.60 268.00 268.60 3.6K
09:36 268.20 268.75 268.20 268.75 2.0K
09:37 268.90 269.15 268.75 268.90 14.1K
09:38 268.95 268.95 268.70 268.85 1.2K
09:39 268.90 268.90 268.20 268.50 2.0K
09:40 268.85 268.85 268.00 268.00 1.6K
09:41 268.40 268.45 268.25 268.25 0.7K
09:42 268.10 268.25 268.00 268.25 3.0K
09:43 268.20 268.55 268.00 268.35 2.2K
09:44 268.15 268.30 268.00 268.00 0.9K
09:45 267.75 267.95 267.25 267.25 1.7K
09:46 267.25 268.40 267.25 268.20 5.2K
09:47 268.10 268.10 267.55 267.80 1.0K
09:48 267.65 268.00 267.50 267.85 2.5K
09:49 268.15 268.35 267.95 267.95 1.6K
09:50 268.30 268.30 267.75 268.10 0.5K
09:51 267.90 268.20 267.90 268.15 2.3K
09:52 268.45 268.45 268.20 268.30 1.6K
09:53 268.30 268.45 268.15 268.35 4.4K
09:54 268.30 268.35 268.05 268.10 2.6K
09:55 267.90 267.90 267.60 267.60 0.7K
09:56 267.85 268.10 267.70 267.80 2.1K
09:57 267.75 267.85 267.55 267.85 2.7K
09:58 267.90 268.10 267.75 267.75 3.1K
09:59 267.95 268.00 267.70 267.70 1.0K
10:00 268.00 268.05 267.50 267.50 1.8K
10:01 267.40 267.40 267.30 267.35 2.2K
10:02 267.35 267.45 267.00 267.00 3.2K
10:03 267.00 267.15 266.75 266.90 6.9K
10:04 267.00 267.00 266.80 267.00 8.5K
10:05 266.90 267.25 266.90 267.05 1.2K
10:06 267.20 267.20 266.80 266.85 1.0K
10:07 266.70 266.95 266.65 266.75 0.8K
10:08 266.75 266.90 266.45 266.70 4.0K
10:09 266.95 267.35 266.95 267.00 3.2K
10:10 267.00 267.25 266.95 267.25 3.5K
10:11 267.00 267.35 266.95 267.15 1.1K
10:12 267.45 267.45 267.10 267.10 5.1K
10:13 267.30 267.30 266.80 267.05 1.7K
10:14 266.75 267.10 266.65 267.10 1.2K
10:15 267.10 267.40 267.05 267.15 2.2K
10:16 267.35 267.35 267.05 267.30 3.3K
10:17 267.70 267.70 266.90 266.90 7.0K
10:18 266.95 267.10 266.80 266.85 1.0K
10:19 267.10 267.50 266.75 267.50 2.9K
10:20 267.15 267.45 266.90 267.20 4.7K
10:21 267.25 267.25 266.90 267.25 2.2K
10:22 267.45 267.45 266.75 266.75 1.9K
10:23 266.70 266.90 266.35 266.35 5.4K
10:24 266.65 267.05 266.60 266.60 9.9K
10:25 266.75 266.85 266.60 266.75 1.5K
10:26 266.75 267.20 266.75 267.20 1.6K
10:27 266.75 267.40 266.45 267.35 14.6K
10:28 267.20 268.25 267.20 268.25 2.0K
10:29 268.25 268.35 268.10 268.35 6.8K
10:30 268.55 268.55 267.45 267.75 2.0K
10:31 267.50 267.50 267.25 267.45 1.8K
10:32 267.45 267.45 267.25 267.40 1.1K
10:33 267.40 267.40 266.80 266.80 3.7K
10:34 267.00 267.10 266.80 266.85 0.6K
10:35 267.15 267.45 266.60 267.05 16.7K
10:36 267.15 267.25 267.15 267.25 1.2K
10:37 267.30 267.30 267.20 267.20 2.6K
10:38 267.20 267.20 266.95 267.15 1.0K
10:39 267.15 267.60 267.15 267.60 4.9K
10:40 267.35 267.50 267.35 267.35 1.2K
10:41 267.55 267.60 267.05 267.10 1.2K
10:42 266.75 266.85 266.50 266.50 0.8K
10:43 266.40 266.75 266.40 266.75 0.6K
10:44 266.85 267.15 266.85 266.90 0.9K
10:45 266.85 267.00 266.50 267.00 2.5K
10:46 267.00 267.40 267.00 267.40 1.7K
10:47 267.25 267.40 267.25 267.35 2.1K
10:48 267.60 267.90 267.60 267.90 1.0K
10:49 267.65 267.85 267.65 267.80 2.0K
10:50 267.80 267.80 267.45 267.45 0.9K
10:51 267.60 267.70 267.35 267.70 1.1K
10:52 267.70 267.70 267.15 267.40 1.5K
10:53 267.35 267.35 266.90 266.90 1.1K
10:54 266.80 266.95 266.65 266.95 0.9K
10:55 267.00 267.20 266.95 267.15 1.5K
10:56 267.35 267.35 267.20 267.25 0.9K
10:57 267.25 267.30 267.25 267.30 3.4K
10:58 267.30 267.30 266.85 267.10 1.1K
10:59 266.95 267.25 266.95 267.05 0.8K
11:00 267.05 267.30 267.05 267.10 0.9K
11:01 267.00 267.00 266.80 266.80 2.8K
11:02 266.80 267.05 266.80 266.80 1.4K
11:03 266.75 266.80 266.35 266.35 6.0K
11:04 266.25 266.40 266.25 266.30 1.5K
11:05 266.55 266.60 266.10 266.60 6.7K
11:06 266.35 266.75 266.35 266.55 2.6K
11:07 266.85 267.20 266.85 266.90 0.6K
11:08 266.95 267.00 266.80 266.80 0.6K
11:09 266.90 266.90 266.55 266.65 4.9K
11:10 266.80 266.80 266.30 266.30 0.7K
11:11 266.30 266.30 266.10 266.25 1.3K
11:12 266.10 266.40 266.10 266.35 1.8K
11:13 266.35 266.40 266.30 266.30 0.6K
11:14 266.50 266.50 266.10 266.20 2.2K
11:15 266.40 266.40 266.30 266.30 0.6K
11:16 266.30 266.30 266.00 266.20 4.2K
11:17 266.05 266.25 266.05 266.10 0.8K
11:18 266.10 266.35 265.90 265.90 0.6K
11:19 265.65 265.90 265.60 265.80 1.6K
11:20 266.00 266.00 265.55 265.55 2.4K
11:21 265.65 265.80 265.30 265.55 2.9K
11:22 265.65 265.75 265.50 265.75 1.4K
11:23 265.75 266.15 265.75 266.10 3.7K
11:24 266.15 266.50 266.15 266.30 3.5K
11:25 266.30 266.75 266.30 266.50 2.9K
11:26 266.50 266.50 265.90 265.90 1.6K
11:27 266.30 266.35 266.00 266.30 1.4K
11:28 266.40 266.40 266.10 266.10 0.8K
11:29 265.95 266.40 265.95 266.15 0.5K
11:30 266.00 266.05 266.00 266.05 1.1K
11:31 266.10 266.15 265.85 266.10 0.7K
11:32 266.05 266.25 266.05 266.25 0.4K
11:33 266.25 266.40 266.25 266.35 0.4K
11:34 266.35 266.75 266.35 266.60 3.7K
11:35 266.60 266.60 266.15 266.30 0.8K
11:36 266.35 266.35 266.10 266.10 0.8K
11:37 266.15 266.20 265.95 266.20 0.8K
11:38 266.00 266.25 266.00 266.00 0.6K
11:39 266.00 266.10 265.85 265.95 1.4K
11:40 266.20 266.50 266.05 266.05 1.6K
11:41 266.40 266.40 266.15 266.25 0.7K
11:42 265.95 266.45 265.95 266.45 1.1K
11:43 266.40 266.40 266.10 266.10 0.5K
11:44 266.20 266.25 266.00 266.20 1.3K
11:45 266.15 266.25 265.60 265.85 4.2K
11:46 265.85 266.00 265.55 266.00 1.0K
11:47 266.35 266.45 265.50 265.90 24.5K
11:48 265.85 265.85 265.50 265.70 1.2K
11:49 265.50 265.85 265.50 265.85 0.9K
11:50 266.05 266.05 265.50 265.70 1.4K
11:51 265.75 265.85 265.75 265.80 0.6K
11:52 265.60 265.80 265.40 265.60 1.1K
11:53 265.55 265.70 265.50 265.50 0.7K
11:54 265.50 265.65 265.25 265.25 2.8K
11:55 265.20 265.40 265.10 265.25 1.5K
11:56 265.05 265.30 265.05 265.30 1.1K
11:57 265.25 265.25 265.10 265.25 1.3K
11:58 265.50 265.60 265.20 265.30 11.9K
11:59 265.50 265.50 265.05 265.40 1.0K
12:00 265.20 265.40 265.10 265.10 1.7K
12:01 265.30 265.30 265.25 265.25 1.0K
12:02 265.30 265.30 265.00 265.30 0.8K
12:03 265.10 265.35 265.10 265.35 1.3K
12:04 265.15 265.35 265.15 265.35 1.2K
12:05 265.20 265.35 265.15 265.30 0.9K
12:06 265.30 265.55 265.30 265.55 1.0K
12:07 265.60 265.85 265.40 265.70 1.7K
12:08 265.85 266.10 265.80 266.10 0.6K
12:09 266.35 266.35 265.65 266.20 1.1K
12:10 266.25 266.30 265.90 266.05 0.8K
12:11 266.05 266.10 265.80 265.80 0.7K
12:12 265.80 265.85 265.65 265.80 1.1K
12:13 266.10 266.20 265.75 266.10 2.6K
12:14 266.10 266.40 266.10 266.40 1.1K
12:15 266.50 266.50 266.05 266.05 1.2K
12:16 265.95 266.10 265.70 265.80 1.8K
12:17 266.00 266.15 266.00 266.15 0.7K
12:18 266.25 266.50 266.25 266.35 0.6K
12:19 266.45 266.50 266.35 266.35 4.4K
12:20 266.15 266.25 266.10 266.20 2.0K
12:21 266.20 267.00 266.20 267.00 6.2K
12:22 266.95 267.00 266.60 266.80 3.7K
12:23 266.75 267.50 266.75 267.50 5.9K
12:24 267.50 267.85 267.15 267.20 2.4K
12:25 267.40 267.50 267.20 267.30 2.6K
12:26 267.50 267.65 267.40 267.50 3.1K
12:27 267.45 267.50 267.30 267.45 3.2K
12:28 267.50 267.80 267.20 267.65 1.7K
12:29 267.50 267.70 267.25 267.50 2.1K
12:30 267.65 267.85 267.50 267.85 2.8K
12:31 267.90 268.00 267.80 267.95 1.6K
12:32 268.00 268.15 267.70 268.15 4.2K
12:33 268.15 268.40 267.90 268.40 1.0K
12:34 268.30 268.40 268.30 268.30 0.6K
12:35 268.35 268.65 268.30 268.45 1.1K
12:36 268.40 268.40 268.10 268.15 0.8K
12:37 268.10 268.25 267.85 267.85 2.1K
12:38 267.80 267.85 267.60 267.80 0.8K
12:39 267.85 267.90 267.50 267.90 1.7K
12:40 268.00 268.05 267.80 267.95 1.4K
12:41 267.70 268.05 267.70 268.05 3.5K
12:42 268.05 268.05 268.05 268.05 0.8K
12:43 268.05 268.05 268.00 268.05 0.7K
12:44 267.95 268.05 267.95 268.05 0.8K
12:45 268.05 268.65 268.05 268.65 2.1K
12:46 268.60 269.00 268.60 269.00 3.5K
12:47 268.80 268.90 268.65 268.65 2.5K
12:48 268.95 269.00 268.75 269.00 0.6K
12:49 269.00 269.00 268.70 268.90 4.2K
12:50 268.80 269.15 268.80 269.00 1.8K
12:51 268.85 268.95 268.70 268.75 2.5K
12:52 268.50 268.55 268.30 268.35 3.0K
12:53 268.35 268.55 267.95 268.00 4.4K
12:54 268.35 268.55 268.15 268.35 0.8K
12:55 268.40 268.45 268.20 268.20 0.4K
12:56 268.30 268.30 268.25 268.25 0.5K
12:57 268.15 268.25 268.10 268.10 0.7K
12:58 268.30 268.35 267.75 267.90 4.4K
12:59 268.00 268.00 267.85 267.85 0.9K
13:00 268.00 268.00 267.55 267.90 3.4K
13:01 268.00 268.00 267.90 268.00 0.4K
13:02 268.00 268.00 267.75 267.75 0.7K
13:03 267.90 268.00 267.90 268.00 0.4K
13:04 268.00 268.25 267.95 268.25 4.5K
13:05 267.95 268.40 267.95 268.40 2.0K
13:06 268.20 268.40 268.10 268.10 2.5K
13:07 268.40 268.40 268.00 268.35 0.9K
13:08 268.40 268.40 268.25 268.40 1.5K
13:09 268.50 268.90 268.50 268.90 0.5K
13:10 268.90 269.00 268.40 268.40 1.3K
13:11 268.75 269.05 268.75 269.05 3.4K
13:12 269.05 269.20 269.05 269.20 0.5K
13:13 269.20 269.20 269.10 269.10 1.8K
13:14 269.15 269.65 269.15 269.65 3.3K
13:15 269.80 269.85 269.65 269.70 9.1K
13:16 269.65 269.90 269.65 269.75 0.9K
13:17 269.80 270.45 269.55 270.30 5.2K
13:18 270.35 270.50 270.05 270.20 2.7K
13:19 270.05 270.40 270.05 270.15 2.4K
13:20 270.30 270.30 269.45 269.55 5.7K
13:21 269.50 269.65 269.05 269.10 15.6K
13:22 269.25 269.30 269.15 269.30 0.5K
13:23 269.15 269.45 269.10 269.45 2.6K
13:24 269.40 269.40 269.10 269.30 2.9K
13:25 269.30 269.35 269.00 269.35 0.4K
13:26 269.35 269.35 269.05 269.15 2.0K
13:27 269.25 269.25 269.00 269.00 0.5K
13:28 269.00 269.15 268.70 268.70 2.0K
13:29 269.00 269.00 268.85 268.85 0.6K
13:30 268.85 269.00 268.85 268.95 1.0K
13:31 268.95 268.95 268.70 268.90 0.7K
13:32 268.50 268.60 268.10 268.30 5.9K
13:33 268.55 268.65 268.25 268.65 0.4K
13:34 268.65 268.70 268.60 268.60 0.5K
13:35 268.75 268.85 268.75 268.85 0.5K
13:36 268.85 268.85 268.65 268.65 0.8K
13:37 268.60 269.45 268.60 269.45 14.9K
13:38 269.25 269.70 269.25 269.45 3.5K
13:39 269.45 269.45 269.40 269.40 1.4K
13:40 269.40 269.40 269.25 269.25 0.4K
13:41 269.25 269.25 269.25 269.25 0.4K
13:42 269.25 269.25 269.25 269.25 3.1K
13:43 269.65 269.65 269.15 269.15 1.1K
13:44 269.40 269.55 269.30 269.55 1.2K
13:45 269.80 269.80 269.55 269.75 1.9K
13:46 269.75 269.75 269.65 269.65 2.6K
13:47 269.75 269.75 269.50 269.65 1.9K
13:48 269.75 269.75 269.75 269.75 0.5K
13:49 269.75 269.90 269.65 269.90 1.4K
13:50 269.85 269.90 269.80 269.90 0.5K
13:51 269.90 270.20 269.90 270.15 3.2K
13:52 270.25 270.25 269.95 270.00 2.9K
13:53 270.10 270.20 269.80 269.80 0.4K
13:54 269.75 269.85 269.55 269.55 0.9K
13:55 269.60 269.65 269.10 269.40 1.1K
13:56 269.30 269.40 269.10 269.30 0.5K
13:57 269.40 269.40 269.15 269.25 1.6K
13:58 269.25 269.25 269.05 269.15 1.9K
13:59 269.15 269.15 268.95 269.05 14.6K
14:00 269.10 269.10 268.95 269.10 2.9K
14:01 269.15 269.15 269.15 269.15 0.6K
14:02 269.15 269.15 269.15 269.15 0.7K
14:03 269.15 269.30 269.00 269.30 1.5K
14:04 269.50 269.60 269.50 269.60 0.9K
14:05 269.60 269.70 269.60 269.70 0.4K
14:06 269.50 269.60 269.25 269.35 0.8K
14:07 269.15 269.15 268.95 269.05 16.4K
14:08 269.05 269.15 268.95 269.05 9.0K
14:09 269.05 269.25 269.05 269.25 2.0K
14:10 269.30 269.30 269.10 269.30 0.5K
14:11 269.30 269.60 269.30 269.45 3.3K
14:12 269.60 269.85 269.60 269.85 0.5K
14:13 269.85 270.00 269.80 269.85 1.0K
14:14 269.95 269.95 269.60 269.75 1.3K
14:15 269.75 269.75 269.55 269.65 1.2K
14:16 269.55 269.65 269.00 269.00 7.2K
14:17 269.10 269.55 269.10 269.50 2.5K
14:18 269.30 269.50 269.30 269.30 3.5K
14:19 269.30 269.30 269.30 269.30 0.4K
14:20 269.30 269.40 269.30 269.40 1.8K
14:21 269.60 269.60 269.60 269.60 0.6K
14:22 269.60 269.60 269.55 269.60 1.1K
14:23 269.60 269.85 269.60 269.85 3.0K
14:24 269.95 270.00 269.95 269.95 0.9K
14:25 270.00 270.15 270.00 270.15 3.0K
14:26 269.80 270.00 269.65 270.00 0.8K
14:27 270.15 270.25 270.15 270.25 0.9K
14:28 270.20 270.40 270.10 270.40 0.6K
14:29 270.40 270.45 270.40 270.45 0.6K
14:30 270.40 270.45 270.40 270.45 0.5K
14:31 270.45 270.45 269.90 269.90 7.7K
14:32 270.25 270.45 269.95 270.15 5.1K
14:33 270.30 270.30 270.05 270.25 3.8K
14:34 270.10 270.35 270.05 270.25 1.0K
14:35 270.30 270.50 270.30 270.50 1.5K
14:36 270.45 270.45 270.10 270.30 0.5K
14:37 270.30 270.30 270.10 270.30 0.5K
14:38 270.30 270.30 270.05 270.05 2.4K
14:39 270.20 270.20 270.20 270.20 1.1K
14:40 270.25 270.45 270.25 270.45 6.4K
14:41 270.55 270.55 270.30 270.30 2.4K
14:42 270.60 270.85 270.60 270.65 4.4K
14:43 270.65 270.75 270.55 270.65 1.0K
14:44 270.65 270.85 270.60 270.60 1.0K
14:45 270.60 270.95 270.60 270.85 0.6K
14:46 270.85 270.85 270.85 270.85 0.6K
14:47 270.85 270.95 270.65 270.95 1.2K
14:48 270.90 270.95 270.80 270.80 1.0K
14:49 270.90 270.90 270.55 270.55 1.7K
14:50 270.80 270.90 270.60 270.65 0.5K
14:51 270.70 270.85 270.65 270.80 2.9K
14:52 270.85 270.85 270.85 270.85 0.5K
14:53 270.85 270.90 270.55 270.75 4.3K
14:54 270.50 270.95 270.50 270.95 2.1K
14:55 270.95 271.05 270.80 270.85 2.1K
14:56 271.05 271.15 270.85 271.15 1.5K
14:57 270.60 270.85 270.60 270.85 1.3K
14:58 270.95 270.95 270.45 270.70 2.6K
14:59 270.70 270.70 270.65 270.65 1.7K
15:00 270.70 270.70 270.35 270.50 3.3K
15:01 270.50 270.65 270.15 270.35 0.6K
15:02 270.15 270.40 270.15 270.40 1.9K
15:03 270.35 270.55 270.35 270.55 4.1K
15:04 270.50 270.55 270.30 270.40 2.1K
15:05 270.50 270.60 270.30 270.60 0.8K
15:06 270.60 270.70 270.50 270.50 4.4K
15:07 270.70 270.70 270.50 270.60 5.0K
15:08 270.60 270.65 270.60 270.60 1.7K
15:09 270.60 270.60 270.50 270.50 0.7K
15:10 270.60 270.65 270.50 270.55 1.0K
15:11 270.60 270.60 270.25 270.25 1.4K
15:12 270.45 270.65 270.35 270.65 1.3K
15:13 270.65 270.80 270.50 270.80 2.6K
15:14 270.60 270.75 270.50 270.70 3.3K
15:15 270.50 270.80 270.30 270.30 4.9K
15:16 270.50 270.50 270.30 270.35 3.7K
15:17 270.60 270.60 270.25 270.35 3.0K
15:18 270.35 270.50 270.15 270.50 8.0K
15:19 270.50 270.50 270.45 270.45 0.9K
15:20 270.50 270.70 270.30 270.35 5.8K
15:21 270.50 270.50 270.35 270.45 2.0K
15:22 270.45 270.45 270.30 270.30 2.6K
15:23 270.40 270.40 270.25 270.25 4.8K
15:24 270.30 270.40 270.30 270.40 4.3K
15:25 270.40 270.45 270.20 270.45 5.1K
15:26 270.45 270.75 270.45 270.70 3.0K
15:27 270.70 270.70 270.15 270.15 2.6K
15:28 270.20 270.25 270.10 270.10 5.3K
15:29 269.70 270.65 269.70 270.40 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available