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
09:07 272.65 272.65 272.65 272.65 3.9K
09:15 272.90 272.90 270.40 270.80 5.7K
09:16 270.90 270.90 270.00 270.00 5.6K
09:17 269.85 270.75 269.75 270.75 3.7K
09:18 270.65 271.25 270.50 270.50 7.1K
09:19 270.75 270.75 270.00 270.00 2.4K
09:20 270.15 271.00 270.10 270.60 10.2K
09:21 270.80 270.80 270.10 270.30 4.9K
09:22 270.60 270.70 270.20 270.70 1.1K
09:23 270.80 271.35 270.80 271.35 1.7K
09:24 271.30 271.90 271.10 271.70 3.8K
09:25 271.70 271.95 271.50 271.95 8.1K
09:26 272.05 272.20 271.90 271.95 3.0K
09:27 271.95 271.95 271.40 271.40 3.2K
09:28 271.40 271.60 271.30 271.60 4.0K
09:29 271.45 271.60 271.45 271.45 2.2K
09:30 271.50 271.75 271.50 271.75 1.5K
09:31 271.85 272.15 271.65 272.00 2.5K
09:32 272.20 272.20 271.60 271.85 2.8K
09:33 271.95 272.35 271.85 272.25 3.8K
09:34 272.35 272.40 272.05 272.05 2.5K
09:35 271.85 272.00 271.50 271.55 3.7K
09:36 271.70 272.00 271.50 271.50 6.0K
09:37 271.60 271.60 271.40 271.50 1.0K
09:38 271.50 272.30 271.40 272.30 3.1K
09:39 272.30 272.30 271.80 271.80 2.0K
09:40 272.00 272.00 271.80 271.80 2.2K
09:41 271.65 271.90 271.65 271.90 0.4K
09:42 271.85 271.85 271.55 271.80 2.0K
09:43 271.80 272.00 271.75 272.00 3.2K
09:44 272.00 272.00 271.55 271.85 9.1K
09:45 271.85 272.00 271.85 272.00 16.8K
09:46 272.10 272.15 271.95 272.15 1.9K
09:47 272.00 272.00 271.85 272.00 3.9K
09:48 272.00 272.25 271.90 272.25 0.5K
09:49 272.05 272.05 271.50 271.85 16.0K
09:50 271.85 271.90 271.70 271.70 1.1K
09:51 271.50 271.70 271.50 271.70 1.5K
09:52 271.60 271.80 271.55 271.80 0.7K
09:53 271.80 271.80 271.60 271.65 1.4K
09:54 271.80 271.80 271.60 271.60 0.4K
09:55 271.80 271.80 271.80 271.80 0.0K
09:56 271.80 271.80 271.60 271.60 0.2K
09:57 271.80 271.80 271.60 271.80 1.1K
09:58 271.80 271.85 271.80 271.85 0.6K
09:59 271.85 271.85 271.50 271.55 6.2K
10:00 271.45 271.50 271.30 271.35 1.3K
10:01 271.20 271.45 271.15 271.15 5.1K
10:02 271.15 271.60 270.90 271.60 28.6K
10:03 271.55 271.60 271.25 271.50 6.4K
10:04 271.70 271.70 271.35 271.35 0.5K
10:05 271.55 271.80 271.55 271.80 0.9K
10:06 271.65 271.80 271.50 271.50 1.9K
10:07 271.50 271.65 271.35 271.65 1.5K
10:08 271.55 271.70 271.50 271.65 7.8K
10:09 271.65 271.65 271.45 271.60 0.1K
10:10 271.60 271.60 271.55 271.55 0.0K
10:11 271.55 271.75 271.45 271.60 0.7K
10:12 271.60 271.65 271.60 271.60 0.0K
10:13 271.50 271.65 271.50 271.65 0.2K
10:14 271.45 271.50 271.45 271.50 0.5K
10:15 271.65 271.75 271.65 271.75 0.6K
10:16 271.85 272.00 271.75 272.00 0.7K
10:17 272.00 272.25 271.85 272.00 30.6K
10:18 271.90 272.00 271.65 272.00 8.8K
10:19 271.80 272.00 271.80 272.00 0.3K
10:20 271.80 272.00 271.60 271.75 7.2K
10:21 271.95 272.00 271.80 271.90 3.1K
10:22 271.80 272.00 271.80 271.80 3.2K
10:23 271.95 272.15 271.95 272.15 41.4K
10:24 272.50 272.50 271.60 272.00 49.6K
10:25 271.95 271.95 271.70 271.75 7.4K
10:26 271.55 271.70 271.45 271.50 1.9K
10:27 271.30 271.50 271.25 271.50 1.1K
10:28 271.50 271.75 271.50 271.55 0.4K
10:29 271.30 271.55 271.30 271.55 2.4K
10:30 271.55 271.55 271.35 271.55 2.4K
10:31 271.55 271.55 271.55 271.55 0.3K
10:32 271.40 271.75 271.40 271.75 3.2K
10:33 271.75 271.75 271.75 271.75 0.1K
10:34 271.75 271.75 271.75 271.75 0.4K
10:35 271.80 271.85 271.65 271.85 5.8K
10:36 271.85 271.85 271.60 271.60 2.6K
10:37 271.70 271.70 271.30 271.30 2.3K
10:38 271.30 271.30 271.30 271.30 0.0K
10:39 271.50 271.50 271.30 271.30 2.7K
10:40 271.20 271.20 271.05 271.15 0.1K
10:41 271.00 271.00 270.90 271.00 0.9K
10:42 271.30 271.30 270.95 271.05 0.8K
10:43 270.60 270.70 270.50 270.70 4.0K
10:44 270.60 270.60 270.50 270.50 0.5K
10:45 270.65 270.65 270.65 270.65 0.0K
10:46 270.65 270.65 270.65 270.65 0.1K
10:47 270.50 270.50 270.50 270.50 1.1K
10:48 270.50 270.50 270.25 270.45 4.2K
10:49 270.35 270.35 270.10 270.15 1.3K
10:50 270.20 270.20 270.05 270.05 0.9K
10:51 270.25 270.25 270.10 270.10 0.3K
10:52 269.90 269.90 269.75 269.75 15.8K
10:53 269.85 270.35 269.75 270.35 0.2K
10:54 270.35 270.35 270.35 270.35 0.0K
10:56 270.05 270.05 270.05 270.05 0.1K
10:57 270.20 270.20 270.20 270.20 0.0K
10:58 270.20 270.35 269.85 270.35 1.6K
10:59 270.05 270.20 270.05 270.20 0.1K
11:00 270.05 270.05 269.75 269.85 1.1K
11:01 270.05 270.05 269.75 269.75 0.0K
11:02 269.90 269.95 269.90 269.95 0.0K
11:03 269.95 269.95 269.75 269.75 1.5K
11:04 269.65 269.85 269.65 269.85 0.2K
11:05 269.70 269.85 269.70 269.75 0.1K
11:08 269.80 269.95 269.80 269.95 0.0K
11:09 269.80 270.15 269.80 270.15 0.8K
11:10 270.10 270.10 270.10 270.10 0.0K
11:11 270.10 270.10 269.90 269.90 0.4K
11:12 270.00 270.05 270.00 270.00 0.6K
11:13 270.10 270.10 270.10 270.10 0.2K
11:14 270.05 270.10 270.05 270.05 0.2K
11:15 270.05 270.05 270.05 270.05 0.2K
11:16 270.05 270.05 269.90 270.00 0.8K
11:17 270.10 270.20 270.10 270.15 0.3K
11:18 270.30 270.30 270.10 270.10 0.0K
11:19 270.10 270.10 270.10 270.10 0.0K
11:20 270.10 270.10 269.85 269.85 0.1K
11:21 270.00 270.05 270.00 270.05 0.1K
11:22 270.05 270.05 270.05 270.05 0.0K
11:23 270.05 270.05 270.05 270.05 0.0K
11:24 270.05 270.35 270.05 270.35 0.3K
11:25 270.35 270.35 270.25 270.25 0.6K
11:26 270.40 270.55 270.40 270.55 0.4K
11:27 270.75 271.05 270.75 270.85 6.1K
11:28 270.85 270.85 270.85 270.85 0.1K
11:29 270.70 270.75 270.35 270.50 1.1K
11:30 270.35 270.35 270.35 270.35 0.6K
11:32 270.50 270.65 270.10 270.15 7.9K
11:33 270.40 270.40 270.40 270.40 0.1K
11:34 270.40 270.50 270.25 270.50 2.0K
11:35 270.60 270.60 270.40 270.40 3.0K
11:36 270.50 270.60 270.30 270.55 0.8K
11:37 270.50 270.65 270.50 270.50 1.0K
11:38 270.15 270.15 269.90 269.90 0.5K
11:39 270.00 270.00 269.90 269.90 0.0K
11:40 269.70 269.70 269.45 269.50 1.5K
11:41 269.30 269.70 269.25 269.40 6.9K
11:42 269.60 269.75 269.60 269.75 0.3K
11:43 269.50 269.50 269.50 269.50 0.1K
11:44 269.55 269.55 269.55 269.55 0.1K
11:45 269.55 269.55 269.55 269.55 0.1K
11:46 269.50 269.50 269.20 269.20 0.7K
11:47 269.40 269.65 269.40 269.40 0.4K
11:48 269.40 269.40 269.25 269.40 0.6K
11:49 269.35 269.45 269.10 269.10 0.7K
11:50 269.25 269.45 269.25 269.45 0.2K
11:51 269.60 269.60 269.45 269.45 0.0K
11:52 269.35 269.40 269.35 269.40 0.6K
11:53 269.50 269.55 269.35 269.55 0.2K
11:54 269.35 269.60 269.35 269.40 1.0K
11:55 269.35 269.40 269.35 269.40 0.1K
11:56 269.35 269.50 269.20 269.20 1.1K
11:57 269.55 269.55 269.55 269.55 0.2K
11:58 269.50 269.75 269.50 269.50 0.1K
11:59 269.50 269.85 269.50 269.65 1.4K
12:01 269.95 269.95 269.95 269.95 0.2K
12:02 270.00 270.10 270.00 270.10 0.9K
12:03 270.15 270.15 270.15 270.15 0.1K
12:04 270.20 270.20 270.05 270.05 0.9K
12:05 270.20 270.20 270.20 270.20 0.0K
12:06 270.15 270.30 270.10 270.30 0.6K
12:07 270.35 270.35 270.35 270.35 0.5K
12:08 270.30 270.30 270.10 270.10 0.5K
12:09 270.05 270.05 269.85 269.90 0.0K
12:10 269.90 270.15 269.80 269.80 1.4K
12:11 269.80 270.05 269.80 269.90 0.3K
12:12 269.95 269.95 269.95 269.95 0.2K
12:13 270.05 270.05 270.00 270.05 0.1K
12:14 270.20 270.20 269.95 269.95 0.1K
12:16 270.05 270.20 269.95 269.95 1.1K
12:17 270.00 270.05 270.00 270.05 0.0K
12:18 270.20 270.20 270.05 270.05 0.0K
12:19 270.05 270.15 270.05 270.15 0.1K
12:20 270.15 270.15 270.15 270.15 0.1K
12:21 270.15 270.15 269.95 270.00 1.0K
12:22 269.95 269.95 269.95 269.95 0.4K
12:26 269.80 269.80 269.80 269.80 0.0K
12:27 269.80 269.95 269.80 269.80 0.4K
12:28 269.85 269.85 269.80 269.80 0.9K
12:29 269.60 269.80 269.60 269.80 0.0K
12:30 269.80 269.80 269.60 269.60 1.9K
12:31 269.55 269.55 269.40 269.55 2.5K
12:32 269.70 269.70 269.70 269.70 0.2K
12:33 269.50 269.50 269.25 269.25 1.5K
12:35 269.45 269.45 269.25 269.25 1.0K
12:36 269.30 269.30 269.30 269.30 0.1K
12:37 269.30 269.50 269.25 269.50 0.8K
12:39 269.55 269.55 269.55 269.55 0.0K
12:41 269.30 269.30 269.10 269.15 2.5K
12:42 269.15 269.20 269.15 269.20 0.0K
12:43 269.50 269.50 269.25 269.45 0.9K
12:45 269.60 269.80 269.55 269.55 0.4K
12:46 269.75 269.80 269.55 269.55 0.3K
12:48 269.90 269.95 269.55 269.95 0.3K
12:49 269.65 269.85 269.55 269.85 0.6K
12:50 269.85 269.85 269.80 269.80 0.3K
12:51 269.80 269.80 269.80 269.80 0.0K
12:52 269.65 269.70 269.65 269.70 0.2K
12:53 269.65 269.65 269.55 269.55 0.4K
12:54 269.55 269.55 269.55 269.55 0.1K
12:55 269.50 269.50 269.50 269.50 0.5K
12:56 269.35 269.70 269.35 269.60 0.2K
12:58 269.55 269.55 269.55 269.55 0.1K
12:59 269.70 269.90 269.55 269.55 2.2K
13:00 269.75 269.80 269.65 269.80 2.4K
13:02 269.90 269.90 269.40 269.55 5.4K
13:04 269.55 269.55 269.55 269.55 0.3K
13:05 269.65 269.70 269.65 269.65 0.2K
13:06 269.60 269.65 269.55 269.55 0.4K
13:07 269.65 269.65 269.55 269.55 0.2K
13:08 269.50 269.50 269.50 269.50 0.0K
13:09 269.55 269.55 269.30 269.40 0.2K
13:10 269.40 269.40 269.15 269.40 0.6K
13:11 269.35 269.35 269.35 269.35 0.0K
13:12 269.35 269.35 269.20 269.20 0.4K
13:13 269.15 269.15 269.10 269.10 0.4K
13:14 268.90 268.95 268.75 268.75 5.7K
13:15 268.95 269.35 268.75 268.75 9.4K
13:16 268.55 268.85 268.55 268.75 3.6K
13:17 268.95 268.95 268.75 268.75 1.8K
13:18 268.80 269.00 268.80 268.80 1.7K
13:19 268.80 269.20 268.80 269.00 2.1K
13:20 268.90 269.20 268.90 269.20 0.3K
13:21 269.25 269.25 268.85 269.00 4.9K
13:22 269.00 269.00 268.80 268.85 2.7K
13:23 269.10 269.10 268.85 268.90 0.0K
13:24 268.90 269.20 268.90 269.20 0.1K
13:25 269.20 269.40 269.15 269.15 0.4K
13:26 269.10 269.30 269.10 269.30 0.1K
13:27 269.10 269.10 269.10 269.10 0.0K
13:28 269.10 269.25 269.10 269.10 0.2K
13:29 269.20 269.20 269.10 269.10 0.6K
13:30 269.10 269.10 269.00 269.05 1.5K
13:31 269.00 269.10 269.00 269.10 0.0K
13:32 269.20 269.40 269.20 269.35 4.3K
13:33 269.35 269.50 269.35 269.50 3.0K
13:34 269.80 269.90 269.55 269.55 2.4K
13:35 269.60 269.60 269.20 269.20 2.5K
13:36 269.20 269.25 269.20 269.25 0.0K
13:37 269.35 269.55 269.35 269.55 0.1K
13:38 269.65 269.70 269.65 269.70 5.2K
13:39 269.65 269.65 269.45 269.45 4.7K
13:40 269.50 269.80 269.50 269.80 0.3K
13:41 270.00 270.00 270.00 270.00 10.5K
13:42 270.15 270.15 270.15 270.15 0.1K
13:43 270.15 270.30 270.15 270.15 2.2K
13:44 270.25 270.35 270.15 270.15 1.2K
13:45 270.30 270.35 270.30 270.35 0.2K
13:46 270.30 270.40 270.20 270.40 1.5K
13:47 270.20 270.50 270.20 270.50 1.4K
13:48 270.45 270.45 270.25 270.40 0.6K
13:49 270.25 270.40 270.25 270.40 0.4K
13:50 270.40 270.40 270.40 270.40 0.0K
13:51 270.35 270.35 270.25 270.35 0.1K
13:52 270.35 270.40 270.25 270.40 0.6K
13:53 270.40 270.40 270.40 270.40 0.1K
13:54 270.55 270.60 270.05 270.60 6.2K
13:55 270.75 270.75 270.75 270.75 1.5K
13:56 270.45 270.60 270.45 270.55 0.6K
13:57 270.50 270.60 270.40 270.40 1.2K
13:58 270.40 270.60 270.40 270.60 0.4K
13:59 270.60 270.60 270.60 270.60 0.0K
14:00 270.60 270.60 270.35 270.35 3.1K
14:01 270.60 270.65 270.35 270.65 0.5K
14:02 270.45 270.65 270.45 270.65 0.5K
14:03 270.60 270.60 270.40 270.60 0.5K
14:04 270.60 270.60 270.55 270.55 0.1K
14:05 270.35 270.55 270.35 270.55 1.5K
14:06 270.50 270.50 270.50 270.50 0.1K
14:07 270.35 270.40 270.25 270.40 0.1K
14:08 270.25 270.25 270.25 270.25 0.1K
14:09 270.45 270.45 270.30 270.45 0.1K
14:10 270.25 270.25 270.25 270.25 0.1K
14:11 270.45 270.45 270.35 270.35 0.1K
14:12 270.35 270.40 270.25 270.25 0.9K
14:13 270.40 270.40 269.95 269.95 2.3K
14:14 269.90 270.20 269.80 270.15 5.5K
14:15 270.10 270.10 270.10 270.10 6.9K
14:16 270.10 270.10 269.95 269.95 4.7K
14:18 270.10 270.10 270.10 270.10 0.0K
14:20 270.25 270.25 269.80 270.25 4.7K
14:21 270.10 270.10 270.00 270.00 12.7K
14:22 269.95 270.05 269.95 270.05 1.0K
14:23 270.00 270.00 269.85 269.85 0.6K
14:24 269.50 269.60 269.35 269.35 39.7K
14:25 269.30 269.30 269.30 269.30 0.1K
14:26 269.65 269.65 269.30 269.50 15.7K
14:27 269.55 269.65 269.55 269.60 0.6K
14:28 269.65 269.85 269.65 269.85 2.8K
14:29 269.85 269.90 269.80 269.80 1.0K
14:30 269.75 269.85 269.75 269.85 0.7K
14:31 269.85 269.90 269.85 269.90 3.0K
14:32 269.95 269.95 269.95 269.95 0.0K
14:33 270.00 270.40 270.00 270.40 4.2K
14:34 270.50 270.50 270.50 270.50 0.8K
14:35 270.50 270.50 270.40 270.40 0.8K
14:36 270.30 270.45 270.30 270.45 0.0K
14:37 270.40 270.40 270.40 270.40 0.3K
14:38 270.50 270.55 270.35 270.35 0.1K
14:39 270.55 270.55 270.40 270.40 0.3K
14:40 270.40 270.85 270.40 270.85 4.9K
14:41 270.80 270.80 270.65 270.65 1.0K
14:42 270.75 270.75 270.75 270.75 0.6K
14:43 270.75 270.75 270.65 270.65 0.6K
14:44 270.65 270.80 270.65 270.65 0.4K
14:45 270.85 271.50 270.85 271.50 13.8K
14:46 271.30 271.30 271.10 271.20 1.4K
14:47 271.10 271.25 271.10 271.25 0.3K
14:48 271.25 271.25 271.10 271.10 0.1K
14:49 271.25 271.25 270.90 270.95 1.0K
14:50 270.90 271.00 270.85 270.85 0.2K
14:51 270.95 270.95 270.80 270.95 1.7K
14:52 270.90 270.95 270.85 270.85 0.1K
14:53 270.90 270.90 270.90 270.90 0.0K
14:54 270.90 271.05 270.90 271.05 1.2K
14:55 271.05 271.10 271.00 271.05 0.1K
14:56 271.10 271.10 271.00 271.00 2.1K
14:57 271.00 271.10 270.95 271.10 4.0K
14:58 271.20 271.20 271.15 271.20 0.0K
14:59 271.15 271.20 271.10 271.20 0.3K
15:00 271.20 271.20 270.90 270.90 4.7K
15:01 271.05 271.05 271.00 271.05 0.8K
15:02 271.05 271.05 270.95 271.00 0.7K
15:03 271.00 271.15 271.00 271.15 0.4K
15:04 271.15 271.15 270.75 271.05 2.1K
15:05 270.85 271.10 270.85 271.10 2.1K
15:06 271.10 271.10 270.95 270.95 1.7K
15:07 270.90 271.15 270.90 271.05 1.3K
15:08 270.90 270.95 270.85 270.85 4.1K
15:09 270.95 271.20 270.85 271.20 15.0K
15:10 271.35 271.40 271.20 271.40 2.5K
15:11 271.40 271.40 271.25 271.30 2.5K
15:12 271.25 271.35 271.20 271.35 2.5K
15:13 271.20 271.50 271.20 271.35 4.3K
15:14 271.45 271.45 271.10 271.25 5.2K
15:15 271.60 271.85 271.45 271.85 6.6K
15:16 271.85 271.90 271.40 271.40 6.7K
15:17 271.40 271.70 271.40 271.70 3.5K
15:18 271.70 271.70 271.45 271.50 2.7K
15:19 271.50 271.60 271.50 271.55 1.1K
15:20 271.55 272.00 271.55 271.60 4.4K
15:21 271.60 271.95 271.05 271.35 20.7K
15:22 271.25 271.30 271.05 271.05 0.4K
15:23 271.25 271.45 271.25 271.45 1.5K
15:24 271.35 271.45 271.15 271.25 19.1K
15:25 271.30 271.30 271.10 271.10 2.8K
15:26 271.05 271.15 270.80 271.00 1.9K
15:27 271.00 271.50 271.00 271.50 2.3K
15:28 271.30 271.35 271.25 271.30 2.5K
15:29 271.25 271.45 271.10 271.35 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available