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
09:07 291.00 291.00 291.00 291.00 2.8K
09:15 292.00 292.00 289.20 289.60 30.5K
09:16 289.60 290.55 289.60 289.90 21.6K
09:17 289.95 291.00 289.75 290.90 2.1K
09:18 291.00 291.50 291.00 291.50 6.2K
09:19 291.20 291.50 290.75 290.75 5.7K
09:20 290.50 290.65 289.00 289.25 9.9K
09:21 289.35 289.50 289.30 289.50 2.5K
09:22 289.55 289.65 289.35 289.60 1.7K
09:23 289.75 289.75 289.20 289.20 8.0K
09:24 289.60 289.70 289.05 289.70 3.9K
09:25 289.70 289.70 289.00 289.30 3.3K
09:26 289.30 289.30 289.00 289.05 2.3K
09:27 289.05 289.95 289.00 289.85 2.6K
09:28 289.85 289.95 289.50 289.80 1.8K
09:29 289.80 290.00 289.80 289.95 0.5K
09:30 290.30 290.35 289.95 290.00 1.3K
09:31 289.65 290.25 289.65 290.25 2.5K
09:32 290.60 290.70 290.40 290.55 6.0K
09:33 290.70 291.00 290.25 290.25 5.4K
09:34 289.85 290.25 289.65 289.65 5.6K
09:35 289.85 290.10 289.70 289.85 0.8K
09:36 290.00 290.00 289.85 289.95 2.4K
09:37 289.80 289.90 289.65 289.90 1.4K
09:38 289.90 289.90 289.00 289.35 2.6K
09:39 289.35 289.35 289.15 289.20 3.2K
09:40 289.15 289.70 289.15 289.65 1.6K
09:41 289.65 289.75 289.20 289.65 3.1K
09:42 289.70 289.70 289.00 289.30 6.4K
09:43 289.30 289.30 288.80 288.80 3.1K
09:44 289.00 289.00 288.75 288.90 2.0K
09:45 288.45 288.45 287.65 287.95 6.0K
09:46 288.15 288.45 288.10 288.15 8.9K
09:47 288.20 288.45 288.20 288.30 1.1K
09:48 288.35 288.35 288.05 288.05 1.0K
09:49 287.80 287.95 287.45 287.45 1.3K
09:50 287.70 287.70 287.25 287.45 0.8K
09:51 287.25 287.55 287.25 287.35 1.6K
09:52 287.50 288.75 287.50 288.50 6.0K
09:53 288.85 288.90 288.30 288.30 1.0K
09:54 288.30 288.50 287.95 288.20 0.4K
09:55 288.05 288.45 288.05 288.20 0.9K
09:56 288.45 288.45 288.05 288.05 0.8K
09:57 288.25 288.25 287.70 287.70 0.8K
09:58 287.90 287.90 287.70 287.90 0.3K
09:59 288.00 288.00 287.80 287.80 0.3K
10:00 287.80 287.80 287.40 287.45 1.0K
10:01 287.70 287.70 286.95 286.95 5.9K
10:02 286.75 287.15 286.75 287.15 1.8K
10:03 287.30 287.30 287.00 287.30 1.8K
10:04 287.30 287.30 286.75 286.85 1.4K
10:05 286.90 287.00 286.50 286.50 1.2K
10:06 286.40 286.60 286.25 286.60 6.3K
10:07 286.60 286.80 286.30 286.60 0.5K
10:08 286.75 286.75 286.30 286.30 0.6K
10:09 286.45 286.45 286.10 286.10 0.4K
10:10 286.30 286.60 286.30 286.50 2.1K
10:11 286.35 286.40 286.30 286.30 0.2K
10:12 286.25 286.45 285.35 285.95 17.8K
10:13 285.95 286.75 285.95 286.75 1.4K
10:14 286.90 286.95 286.65 286.95 0.3K
10:15 286.75 286.95 286.75 286.95 0.3K
10:16 286.95 287.00 286.80 286.80 1.0K
10:17 286.80 287.20 286.80 287.20 0.5K
10:18 286.95 287.20 286.95 286.95 1.6K
10:19 287.15 287.25 287.15 287.25 1.0K
10:20 287.00 287.40 287.00 287.35 1.0K
10:21 287.35 287.35 287.00 287.05 0.4K
10:22 287.00 287.15 286.95 287.15 0.6K
10:23 287.10 287.10 286.80 286.80 0.8K
10:24 286.80 287.20 286.80 287.15 6.0K
10:25 287.15 287.20 286.85 287.10 0.4K
10:26 287.40 287.50 287.40 287.50 0.3K
10:27 287.50 287.65 287.25 287.65 1.4K
10:28 287.80 287.90 287.80 287.85 0.4K
10:29 287.85 288.00 287.55 288.00 0.5K
10:30 288.00 288.45 288.00 288.35 2.5K
10:31 288.30 288.30 287.95 287.95 0.1K
10:32 288.20 288.25 287.85 287.85 2.3K
10:33 288.00 288.10 287.90 287.90 1.2K
10:34 288.10 288.10 287.80 287.80 0.6K
10:35 288.05 288.05 287.65 287.65 1.2K
10:36 288.00 288.00 287.65 287.65 0.2K
10:37 287.65 287.80 287.65 287.65 4.2K
10:38 287.40 287.60 287.40 287.60 0.0K
10:39 287.55 287.55 287.40 287.40 0.5K
10:40 287.25 287.25 287.25 287.25 0.0K
10:41 287.25 287.45 287.25 287.35 0.3K
10:42 287.15 287.25 287.15 287.25 2.5K
10:43 287.25 287.40 287.25 287.30 0.9K
10:44 287.05 287.30 286.85 287.30 4.0K
10:45 287.00 287.25 286.95 287.20 0.4K
10:46 286.95 287.15 286.95 287.05 1.1K
10:47 287.10 287.20 287.00 287.15 0.4K
10:49 286.90 286.90 286.85 286.90 0.1K
10:50 287.05 287.05 286.55 286.55 0.2K
10:51 286.50 286.55 286.20 286.20 2.6K
10:52 286.45 286.55 286.25 286.55 0.8K
10:53 286.55 286.55 286.20 286.45 0.3K
10:54 286.10 286.30 286.10 286.20 0.4K
10:55 286.20 286.20 286.20 286.20 1.1K
10:56 286.20 286.60 286.20 286.60 0.8K
10:57 286.50 286.60 286.50 286.60 5.2K
10:58 286.50 286.50 286.15 286.15 0.1K
10:59 286.20 286.45 286.20 286.35 0.1K
11:00 286.35 286.40 286.35 286.40 0.1K
11:01 286.35 286.55 286.35 286.45 0.1K
11:02 286.35 286.45 286.25 286.25 0.7K
11:03 286.30 286.50 286.30 286.40 0.3K
11:04 286.40 286.40 286.25 286.40 0.5K
11:05 286.40 286.50 286.25 286.50 0.7K
11:06 286.50 286.70 286.50 286.70 1.3K
11:07 286.70 286.70 286.50 286.70 0.3K
11:08 286.70 286.70 286.45 286.45 0.1K
11:09 286.60 286.60 286.50 286.50 0.2K
11:10 286.45 286.70 286.45 286.70 1.0K
11:11 286.45 286.60 286.45 286.45 0.2K
11:12 286.60 286.60 286.60 286.60 0.0K
11:13 286.70 286.70 286.50 286.70 1.6K
11:14 286.80 286.85 286.60 286.60 1.5K
11:15 286.80 286.90 286.80 286.80 0.5K
11:16 286.90 286.95 286.80 286.95 1.0K
11:17 286.60 286.80 286.60 286.75 0.6K
11:18 286.75 286.75 286.45 286.45 0.6K
11:19 286.70 286.70 286.50 286.50 0.1K
11:20 286.70 286.70 286.70 286.70 0.0K
11:21 286.65 286.65 286.65 286.65 0.1K
11:22 286.50 286.50 286.50 286.50 0.0K
11:23 286.70 286.75 286.55 286.70 0.2K
11:24 286.60 286.70 286.60 286.70 0.1K
11:25 286.50 286.90 286.50 286.75 1.7K
11:26 286.75 286.75 286.50 286.60 0.9K
11:27 286.50 286.70 286.40 286.40 1.7K
11:28 286.40 286.40 286.20 286.35 0.2K
11:29 286.35 286.40 286.20 286.40 1.5K
11:30 286.40 286.45 286.40 286.45 2.3K
11:31 286.75 286.75 286.50 286.55 0.2K
11:32 286.45 286.70 286.45 286.60 0.2K
11:33 286.25 286.50 286.25 286.40 0.3K
11:34 286.35 286.35 286.30 286.30 0.0K
11:35 286.25 286.25 285.60 285.75 13.4K
11:36 285.85 285.85 285.60 285.60 1.8K
11:37 285.50 285.80 285.50 285.55 2.1K
11:38 285.60 285.80 285.60 285.80 0.1K
11:39 285.50 286.00 285.50 285.80 25.2K
11:40 285.85 286.00 285.80 286.00 0.0K
11:41 286.00 286.25 286.00 286.25 0.2K
11:42 286.05 286.05 286.00 286.00 0.0K
11:43 286.05 286.05 286.05 286.05 0.1K
11:44 286.05 286.15 286.05 286.15 0.1K
11:45 286.10 286.20 286.10 286.20 0.4K
11:46 286.25 286.35 286.00 286.00 2.6K
11:47 286.00 286.30 286.00 286.30 1.0K
11:48 286.30 286.80 286.30 286.80 0.1K
11:49 286.65 286.80 286.45 286.80 0.5K
11:50 286.80 286.80 286.80 286.80 0.0K
11:51 287.00 287.00 286.80 286.90 1.1K
11:52 286.65 286.90 286.50 286.65 6.2K
11:53 286.85 286.95 286.70 286.95 2.4K
11:54 286.65 287.20 286.65 287.20 3.4K
11:55 287.60 288.00 287.60 288.00 12.9K
11:56 288.20 288.20 288.20 288.20 6.4K
11:57 288.20 288.50 288.00 288.00 2.4K
11:58 288.00 288.20 288.00 288.00 1.6K
11:59 288.00 288.30 288.00 288.00 1.3K
12:01 288.10 288.10 287.90 287.90 9.8K
12:02 287.65 287.90 287.65 287.65 0.2K
12:03 287.85 287.90 287.80 287.90 0.3K
12:04 287.70 287.70 287.70 287.70 0.4K
12:05 287.50 287.75 287.50 287.60 0.2K
12:06 287.60 287.65 287.60 287.65 0.1K
12:07 287.50 287.50 287.50 287.50 0.0K
12:08 287.85 287.85 287.55 287.60 0.2K
12:10 287.50 287.50 287.40 287.40 0.7K
12:11 287.50 287.50 287.50 287.50 0.2K
12:12 287.50 287.75 287.50 287.75 0.3K
12:14 287.60 287.80 287.60 287.80 0.1K
12:15 287.75 287.75 287.50 287.50 0.2K
12:16 287.50 288.00 287.50 287.80 1.9K
12:17 287.80 287.85 287.75 287.75 0.9K
12:18 287.80 288.10 287.80 288.10 6.2K
12:19 288.25 288.30 288.25 288.30 0.1K
12:20 288.25 288.30 288.00 288.20 0.2K
12:21 288.00 288.15 288.00 288.15 1.8K
12:22 288.20 288.20 288.00 288.00 0.1K
12:23 288.15 288.25 288.00 288.00 1.1K
12:24 288.05 288.05 288.05 288.05 0.1K
12:25 288.05 288.05 288.05 288.05 0.0K
12:27 287.95 288.05 287.75 288.00 4.7K
12:28 288.00 288.00 287.95 287.95 1.0K
12:29 287.95 287.95 287.80 287.80 4.3K
12:30 287.90 288.10 287.80 288.10 0.4K
12:31 288.20 288.20 287.95 288.05 2.4K
12:32 288.05 288.05 287.85 287.85 0.0K
12:33 287.80 287.80 287.75 287.75 0.5K
12:34 287.75 288.00 287.75 288.00 0.1K
12:35 287.85 287.85 287.85 287.85 0.0K
12:36 287.85 288.25 287.85 288.25 0.4K
12:37 288.25 288.30 288.25 288.30 0.2K
12:38 287.90 287.95 287.90 287.95 0.1K
12:39 288.20 288.20 288.20 288.20 0.0K
12:40 287.90 287.90 287.90 287.90 0.1K
12:41 287.80 287.80 287.55 287.80 0.2K
12:42 287.80 287.80 287.80 287.80 0.0K
12:43 287.80 287.80 287.80 287.80 0.1K
12:44 287.55 287.95 287.55 287.95 0.2K
12:45 287.55 287.65 287.35 287.65 3.0K
12:46 287.65 287.85 287.60 287.65 0.7K
12:47 287.65 287.65 287.40 287.40 0.8K
12:48 287.40 287.95 287.40 287.75 3.6K
12:49 287.75 288.00 287.75 288.00 0.1K
12:50 287.55 287.80 287.55 287.75 0.2K
12:51 287.75 287.75 287.75 287.75 0.5K
12:52 287.50 287.65 287.45 287.65 0.6K
12:53 287.60 287.60 287.50 287.50 1.0K
12:54 287.30 287.70 287.30 287.55 1.3K
12:55 287.75 287.75 287.75 287.75 0.1K
12:56 287.75 287.95 287.50 287.95 0.7K
12:57 287.70 287.70 287.70 287.70 0.0K
12:58 287.70 287.90 287.65 287.90 0.0K
12:59 287.65 287.65 287.65 287.65 0.0K
13:00 287.65 287.65 287.65 287.65 1.0K
13:01 287.85 288.30 287.70 288.10 3.4K
13:02 288.30 288.30 288.00 288.00 0.9K
13:03 288.20 288.35 288.00 288.25 4.8K
13:04 288.30 288.30 288.20 288.20 0.1K
13:05 288.30 288.30 288.30 288.30 0.1K
13:06 288.00 288.25 288.00 288.25 0.5K
13:07 288.30 288.35 288.10 288.10 0.2K
13:08 288.10 288.10 288.10 288.10 0.2K
13:09 288.30 288.30 288.10 288.10 0.0K
13:10 288.10 288.20 288.10 288.20 0.1K
13:11 288.20 288.20 288.20 288.20 0.0K
13:12 288.20 288.30 288.20 288.30 0.1K
13:13 288.20 288.20 288.20 288.20 0.0K
13:14 288.20 288.20 288.10 288.10 0.5K
13:15 288.20 288.20 288.20 288.20 0.1K
13:16 288.10 288.10 287.60 287.60 3.8K
13:17 287.85 287.85 287.70 287.70 0.3K
13:18 287.70 287.90 287.70 287.75 0.2K
13:19 288.15 288.15 288.15 288.15 0.0K
13:20 288.00 288.20 288.00 288.15 0.2K
13:21 288.20 288.20 287.95 288.15 0.2K
13:22 288.15 288.20 288.00 288.00 0.4K
13:23 288.20 288.30 288.05 288.30 1.5K
13:24 288.30 288.30 288.20 288.20 0.1K
13:25 288.05 288.30 288.05 288.10 0.0K
13:26 288.10 288.10 288.05 288.05 0.0K
13:27 288.25 288.25 288.05 288.05 0.2K
13:28 288.00 288.00 287.75 287.75 1.6K
13:29 288.05 288.05 288.05 288.05 0.0K
13:30 288.10 288.10 287.80 287.80 0.6K
13:31 287.80 288.00 287.80 287.95 0.5K
13:32 288.00 288.00 288.00 288.00 1.1K
13:33 288.20 288.30 288.00 288.00 3.8K
13:34 288.00 288.15 287.90 288.15 0.2K
13:35 287.90 288.10 287.90 288.10 0.1K
13:36 287.90 287.90 287.90 287.90 0.0K
13:37 287.90 287.90 287.90 287.90 0.0K
13:38 288.00 288.00 288.00 288.00 0.1K
13:39 287.90 288.00 287.90 288.00 0.1K
13:40 287.90 287.90 287.90 287.90 0.2K
13:41 288.00 288.00 287.90 288.00 0.3K
13:42 287.90 288.00 287.90 288.00 0.0K
13:43 287.90 288.10 287.90 288.10 0.2K
13:44 288.15 288.15 287.90 288.10 1.0K
13:45 287.90 287.90 287.90 287.90 0.0K
13:46 288.05 288.10 287.90 287.90 0.1K
13:47 287.85 287.85 287.85 287.85 0.8K
13:49 288.00 288.00 288.00 288.00 0.2K
13:50 287.75 288.05 287.75 287.90 0.8K
13:51 288.10 288.10 287.95 287.95 0.0K
13:52 287.95 287.95 287.80 287.80 1.0K
13:53 288.00 288.00 287.85 288.00 0.5K
13:54 288.00 288.20 287.95 288.20 5.3K
13:55 288.20 288.30 288.20 288.25 1.1K
13:56 288.30 288.30 288.25 288.25 0.3K
13:57 288.30 288.30 288.25 288.30 0.0K
13:58 288.30 288.30 288.30 288.30 1.9K
13:59 288.35 288.50 288.35 288.50 0.4K
14:00 288.45 288.45 288.45 288.45 1.0K
14:01 288.40 288.40 288.40 288.40 0.0K
14:02 288.40 288.50 288.30 288.30 1.9K
14:03 288.30 288.50 288.30 288.45 0.1K
14:04 288.50 288.50 288.35 288.35 0.5K
14:05 288.50 288.85 288.50 288.85 8.0K
14:06 288.85 289.00 288.85 289.00 1.4K
14:07 288.85 289.00 288.75 288.75 1.2K
14:08 288.90 288.90 288.70 288.85 0.3K
14:09 288.85 288.85 288.35 288.55 3.8K
14:10 288.35 288.35 288.35 288.35 0.5K
14:11 288.25 288.25 288.25 288.25 0.1K
14:12 288.35 288.50 288.35 288.45 0.5K
14:13 288.40 288.60 288.40 288.40 0.7K
14:14 288.40 288.60 288.25 288.25 4.0K
14:15 288.25 288.50 288.15 288.15 2.3K
14:16 288.55 288.55 288.20 288.20 2.2K
14:17 288.35 288.35 287.70 287.70 2.0K
14:18 287.70 287.75 287.70 287.75 1.0K
14:19 287.70 288.30 287.70 288.15 2.0K
14:20 288.15 288.25 287.85 288.00 2.8K
14:21 288.25 288.25 287.85 288.15 0.9K
14:22 287.90 288.30 287.90 288.30 1.5K
14:23 288.30 288.30 287.95 288.20 1.2K
14:24 288.20 288.20 287.80 287.80 1.6K
14:25 288.20 288.30 287.90 288.05 2.0K
14:26 288.30 288.30 287.85 287.85 1.1K
14:27 287.85 288.25 287.85 287.90 2.8K
14:28 288.20 288.30 287.95 287.95 2.6K
14:29 288.20 288.20 287.85 288.15 0.9K
14:30 288.15 288.20 287.90 287.90 1.0K
14:31 287.90 288.10 287.90 287.95 1.2K
14:32 288.15 288.35 288.00 288.25 4.1K
14:33 288.05 288.20 287.55 287.55 9.6K
14:34 287.80 287.90 287.35 287.90 4.2K
14:35 287.90 287.90 287.55 287.55 1.6K
14:36 287.65 287.95 287.65 287.95 3.7K
14:37 287.90 288.00 287.75 287.95 3.6K
14:38 287.75 287.90 287.60 287.90 7.0K
14:39 288.05 288.10 287.85 288.05 2.2K
14:40 288.15 288.15 287.85 288.15 1.6K
14:41 288.25 288.25 287.85 288.00 3.5K
14:42 288.00 288.25 288.00 288.25 3.5K
14:43 287.85 288.20 287.85 288.20 2.2K
14:44 287.90 288.20 287.90 288.15 1.6K
14:45 288.10 288.20 287.80 287.90 2.3K
14:46 287.80 287.90 287.45 287.80 13.0K
14:47 287.85 287.85 287.50 287.80 2.0K
14:48 287.45 287.75 287.45 287.70 2.2K
14:49 287.75 287.75 287.45 287.75 1.6K
14:50 287.55 288.00 287.55 288.00 2.2K
14:51 288.00 288.05 287.75 288.00 1.6K
14:52 287.75 288.00 287.75 288.00 1.7K
14:53 287.75 288.05 287.75 287.75 2.0K
14:54 287.75 288.00 287.75 288.00 1.7K
14:55 287.80 288.25 287.80 288.25 2.9K
14:56 288.10 288.25 288.05 288.25 1.7K
14:57 288.00 288.30 288.00 288.30 2.2K
14:58 288.30 288.30 288.05 288.30 2.2K
14:59 288.05 288.30 288.05 288.20 2.3K
15:00 288.25 288.25 288.00 288.10 3.1K
15:01 287.85 288.10 287.85 288.10 4.3K
15:02 288.10 288.10 287.90 287.95 3.0K
15:03 287.95 288.05 287.90 288.05 5.7K
15:04 288.05 288.10 287.95 287.95 2.6K
15:05 288.00 288.05 287.80 287.80 6.7K
15:06 287.80 287.95 287.55 287.95 6.1K
15:07 287.80 288.10 287.75 288.10 2.7K
15:08 287.85 288.05 287.50 287.50 5.8K
15:09 287.45 287.90 287.45 287.90 3.1K
15:10 287.75 287.95 287.75 287.95 6.1K
15:11 287.75 287.75 287.40 287.75 4.2K
15:12 287.75 287.75 287.45 287.70 3.1K
15:13 287.70 287.70 287.50 287.70 3.1K
15:14 287.45 287.70 287.45 287.65 3.9K
15:15 287.65 287.70 287.45 287.70 7.5K
15:16 287.70 287.70 287.45 287.60 5.5K
15:17 287.60 287.60 287.35 287.55 2.8K
15:18 287.55 287.55 287.15 287.15 5.5K
15:19 287.40 287.40 287.20 287.35 4.1K
15:20 287.35 287.65 287.30 287.65 15.8K
15:21 287.40 287.65 287.40 287.65 2.5K
15:22 287.65 287.80 287.45 287.80 2.9K
15:23 287.65 287.80 287.65 287.80 2.9K
15:24 287.60 287.75 287.60 287.65 6.3K
15:25 287.45 287.50 287.20 287.30 2.7K
15:26 287.35 287.45 287.35 287.35 3.7K
15:27 287.45 287.80 287.45 287.75 8.1K
15:28 287.75 287.75 287.70 287.75 2.5K
15:29 287.70 287.80 287.65 287.65 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available