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
09:07 286.45 286.45 286.45 286.45 0.9K
09:15 286.70 290.00 286.70 289.00 38.0K
09:16 289.10 290.00 289.10 290.00 3.4K
09:17 290.55 290.55 290.10 290.20 11.5K
09:18 289.80 289.80 288.75 288.85 6.0K
09:19 289.15 289.45 289.15 289.20 4.6K
09:20 289.35 289.95 289.35 289.95 2.3K
09:21 289.80 290.15 289.80 289.85 8.7K
09:22 290.00 290.00 289.25 289.25 6.5K
09:23 289.45 289.45 289.10 289.20 3.0K
09:24 289.60 289.70 289.55 289.55 3.9K
09:25 289.80 290.10 289.60 290.05 6.2K
09:26 290.45 290.45 290.00 290.15 2.1K
09:27 290.20 290.50 290.10 290.40 1.1K
09:28 290.25 290.40 290.00 290.00 3.5K
09:29 289.90 290.25 289.90 290.25 0.9K
09:30 290.35 290.45 290.00 290.00 1.2K
09:31 290.00 290.70 290.00 290.15 3.7K
09:32 290.30 290.50 290.00 290.00 7.5K
09:33 289.85 290.05 289.80 289.80 1.3K
09:34 290.00 290.00 289.70 289.70 0.5K
09:35 289.70 289.70 289.15 289.15 1.8K
09:36 289.10 289.65 289.10 289.45 0.7K
09:37 289.75 290.00 289.70 290.00 0.6K
09:38 289.80 289.80 289.50 289.70 3.1K
09:39 289.40 289.65 289.40 289.65 0.3K
09:40 289.60 289.60 289.20 289.20 0.6K
09:41 289.45 289.60 289.25 289.60 0.2K
09:42 289.40 289.65 289.40 289.65 0.8K
09:43 289.65 289.65 289.15 289.30 5.1K
09:44 289.20 289.25 289.20 289.25 0.3K
09:45 289.20 289.30 289.20 289.20 0.3K
09:46 289.40 289.40 289.10 289.10 1.4K
09:47 289.45 289.45 289.15 289.15 1.1K
09:48 289.15 289.20 288.80 288.80 2.8K
09:49 289.00 289.20 289.00 289.05 1.2K
09:50 289.25 289.40 289.05 289.10 2.4K
09:51 289.10 289.20 289.00 289.00 0.3K
09:52 289.00 289.05 288.70 289.05 2.3K
09:53 288.85 289.00 288.80 288.80 0.8K
09:54 288.80 289.00 288.80 289.00 0.4K
09:55 288.80 289.00 288.80 288.85 0.2K
09:56 288.80 289.05 288.80 288.80 1.2K
09:57 288.80 288.80 288.80 288.80 0.4K
09:58 288.80 289.00 288.80 289.00 0.0K
09:59 289.00 289.00 288.40 288.40 3.8K
10:00 288.40 288.50 288.30 288.30 1.7K
10:01 288.30 288.50 288.05 288.50 1.0K
10:02 288.30 288.55 288.30 288.35 0.2K
10:03 288.35 288.55 288.15 288.15 1.9K
10:04 288.30 288.55 288.20 288.55 0.7K
10:05 288.55 288.70 288.55 288.60 0.3K
10:06 288.75 289.05 288.65 288.90 2.4K
10:07 289.00 289.60 289.00 289.60 5.4K
10:08 289.55 289.70 289.55 289.65 1.1K
10:09 289.65 289.65 289.35 289.35 1.9K
10:10 289.00 289.20 289.00 289.20 0.4K
10:11 289.05 289.45 289.05 289.45 0.8K
10:12 289.25 289.45 289.20 289.30 0.3K
10:13 289.30 289.45 289.30 289.30 0.0K
10:14 289.30 289.30 288.95 289.20 1.2K
10:15 289.05 289.30 289.05 289.15 3.7K
10:16 289.20 289.30 289.20 289.30 0.4K
10:17 289.30 289.65 289.30 289.65 2.7K
10:18 289.85 289.85 289.65 289.85 0.8K
10:19 289.45 289.90 289.45 289.80 5.5K
10:20 289.95 290.35 289.50 289.50 6.1K
10:21 289.70 289.70 289.45 289.55 2.9K
10:22 289.60 290.10 289.60 290.10 0.6K
10:23 290.10 290.10 290.00 290.05 1.3K
10:24 290.25 290.25 290.05 290.25 1.6K
10:25 290.00 290.05 290.00 290.05 0.2K
10:26 290.35 290.35 289.65 289.65 3.2K
10:27 290.00 290.00 289.75 289.80 0.3K
10:28 289.95 289.95 289.80 289.95 0.4K
10:29 289.80 289.95 289.75 289.75 0.3K
10:30 289.80 289.80 289.60 289.65 1.7K
10:31 289.35 289.45 289.15 289.30 1.3K
10:32 289.15 289.15 288.80 288.95 1.2K
10:33 288.80 288.90 288.80 288.90 0.8K
10:34 288.90 289.00 288.80 288.80 0.6K
10:35 288.95 289.00 288.95 289.00 0.3K
10:36 289.15 289.15 289.00 289.05 0.3K
10:37 288.80 289.20 288.80 289.05 1.6K
10:38 289.25 289.30 289.25 289.30 0.9K
10:39 289.30 289.60 289.30 289.60 2.8K
10:40 289.25 289.40 289.25 289.25 1.1K
10:41 289.45 289.55 289.30 289.55 0.3K
10:42 289.30 289.35 289.30 289.35 0.0K
10:43 289.50 289.55 289.15 289.25 3.6K
10:44 289.55 289.60 289.40 289.40 0.8K
10:45 289.60 289.60 289.30 289.30 0.6K
10:46 289.10 289.10 289.10 289.10 0.3K
10:47 289.10 289.35 289.00 289.15 3.5K
10:48 289.15 289.15 289.10 289.10 0.1K
10:49 289.35 289.35 289.00 289.00 0.5K
10:50 289.00 289.00 288.70 288.85 2.9K
10:51 288.70 288.70 288.70 288.70 2.0K
10:52 288.90 288.90 288.90 288.90 0.2K
10:53 288.65 288.85 288.65 288.70 0.8K
10:54 288.70 288.70 288.55 288.55 2.8K
10:55 288.25 288.45 288.25 288.40 0.7K
10:56 288.10 288.95 288.05 288.95 1.5K
10:57 288.90 289.15 288.80 288.80 3.7K
10:58 288.80 289.10 288.75 288.90 0.8K
10:59 288.75 288.75 288.75 288.75 2.0K
11:00 288.60 288.80 288.55 288.55 1.0K
11:01 288.70 288.85 288.50 288.80 0.5K
11:02 288.95 288.95 288.75 288.75 2.7K
11:03 289.00 289.00 288.95 288.95 0.1K
11:04 289.10 289.25 288.95 288.95 2.1K
11:05 288.85 289.15 288.85 289.10 0.1K
11:06 289.05 289.25 288.85 289.10 0.7K
11:07 289.00 289.15 288.80 289.15 0.2K
11:08 289.20 289.20 288.90 288.90 1.9K
11:09 288.80 288.85 288.45 288.45 4.6K
11:10 288.45 288.45 288.45 288.45 0.0K
11:11 288.40 288.50 288.30 288.50 1.5K
11:12 288.30 288.65 288.30 288.40 0.2K
11:13 288.55 288.55 288.20 288.20 4.1K
11:14 288.40 288.40 288.30 288.30 2.2K
11:15 288.35 288.35 287.70 287.70 1.5K
11:16 287.80 288.00 287.80 288.00 0.4K
11:17 287.80 288.00 287.75 287.80 2.4K
11:18 287.60 288.00 287.60 288.00 4.4K
11:19 287.90 287.90 287.50 287.85 4.0K
11:20 287.70 287.95 287.70 287.95 1.2K
11:21 287.85 288.05 287.85 288.05 0.5K
11:22 287.90 288.15 287.90 287.95 1.3K
11:23 287.95 288.10 287.95 288.10 0.3K
11:24 287.95 288.00 287.80 287.95 2.9K
11:25 288.00 288.00 287.50 287.50 0.3K
11:26 287.60 287.60 287.40 287.40 1.3K
11:27 287.35 287.80 287.35 287.80 4.2K
11:28 288.00 288.00 288.00 288.00 2.2K
11:29 288.00 288.00 288.00 288.00 0.0K
11:30 288.00 288.10 288.00 288.10 3.4K
11:31 288.10 288.45 288.10 288.45 3.9K
11:32 288.20 288.45 288.20 288.20 0.1K
11:33 288.30 288.80 288.15 288.80 2.5K
11:34 288.75 289.25 288.75 289.25 1.7K
11:35 289.20 289.20 288.80 288.80 7.6K
11:36 288.60 288.95 288.60 288.95 1.0K
11:37 289.15 289.30 289.15 289.30 1.7K
11:38 289.40 289.40 289.25 289.25 0.7K
11:39 289.25 289.45 289.25 289.30 0.7K
11:40 289.35 289.40 289.15 289.40 2.3K
11:41 289.45 289.45 289.25 289.30 1.1K
11:42 289.30 289.30 289.25 289.25 3.1K
11:43 289.05 289.05 288.90 288.90 0.4K
11:44 289.00 289.00 288.65 288.90 0.3K
11:45 288.65 288.80 288.65 288.75 1.0K
11:46 288.80 288.80 288.55 288.55 0.1K
11:47 289.45 289.50 289.00 289.00 7.1K
11:48 289.00 289.00 288.70 288.70 0.5K
11:49 288.70 288.85 288.65 288.65 0.2K
11:50 288.80 288.80 288.80 288.80 0.1K
11:51 288.80 288.80 288.65 288.65 0.4K
11:52 288.45 288.55 288.45 288.55 0.4K
11:53 288.45 288.80 288.45 288.60 5.9K
11:54 288.50 288.60 288.35 288.55 1.2K
11:55 288.55 288.55 288.35 288.35 0.2K
11:56 288.55 288.70 288.55 288.70 0.7K
11:57 288.55 288.85 288.55 288.70 0.4K
11:58 288.60 288.60 288.35 288.55 3.1K
11:59 288.50 288.50 288.30 288.30 0.2K
12:00 288.50 288.50 288.30 288.30 1.6K
12:01 288.35 288.50 288.35 288.35 0.1K
12:02 288.30 288.45 288.30 288.35 7.3K
12:03 288.35 288.35 288.30 288.30 1.0K
12:04 288.30 288.35 288.30 288.35 0.1K
12:05 288.35 288.35 288.35 288.35 0.2K
12:06 288.30 288.30 288.00 288.30 0.1K
12:07 288.30 288.30 288.30 288.30 0.0K
12:08 288.10 288.10 288.00 288.05 0.2K
12:09 288.05 288.20 288.05 288.20 0.0K
12:10 288.20 288.60 288.20 288.55 4.9K
12:11 288.45 288.60 288.45 288.60 0.2K
12:12 288.45 288.65 288.45 288.65 0.2K
12:13 288.50 288.50 288.50 288.50 0.0K
12:14 288.55 288.60 288.55 288.60 0.2K
12:15 288.55 288.55 288.30 288.45 1.1K
12:16 288.35 288.45 288.35 288.45 1.1K
12:17 288.40 288.40 288.00 288.00 1.1K
12:18 288.00 288.00 287.80 287.80 3.2K
12:19 287.70 287.90 287.65 287.90 2.0K
12:20 287.80 288.20 287.80 288.20 1.8K
12:21 288.40 288.40 288.40 288.40 0.0K
12:22 288.50 288.50 288.20 288.20 1.4K
12:23 288.45 288.45 288.45 288.45 0.0K
12:25 288.50 289.25 288.50 289.10 17.8K
12:26 289.20 289.20 289.10 289.10 0.1K
12:27 289.10 289.10 288.85 288.85 1.7K
12:28 288.75 288.75 288.75 288.75 0.3K
12:29 288.75 288.75 288.70 288.70 0.0K
12:30 288.75 288.75 288.50 288.50 0.5K
12:31 288.50 288.50 288.50 288.50 0.0K
12:32 288.50 288.60 288.50 288.60 0.6K
12:33 288.45 288.60 288.45 288.60 0.2K
12:34 288.60 288.65 288.10 288.10 16.2K
12:35 288.15 288.35 288.15 288.15 0.1K
12:36 288.15 288.25 288.05 288.05 0.5K
12:37 288.10 288.25 288.10 288.25 1.3K
12:38 288.25 288.25 288.20 288.20 0.1K
12:39 288.20 288.25 288.20 288.25 0.3K
12:40 288.10 288.10 288.10 288.10 0.5K
12:41 288.20 288.20 288.20 288.20 0.2K
12:42 288.20 288.20 288.00 288.00 1.1K
12:43 288.00 288.00 287.85 287.85 0.1K
12:44 287.80 287.80 287.70 287.70 0.3K
12:45 287.65 287.90 287.65 287.90 0.8K
12:46 288.05 288.50 288.05 288.20 5.7K
12:47 287.90 287.90 287.70 287.70 0.5K
12:48 287.85 287.90 287.85 287.90 0.1K
12:49 287.85 287.85 287.85 287.85 0.0K
12:50 287.90 287.90 287.75 287.75 0.0K
12:51 287.75 287.85 287.65 287.85 1.3K
12:52 287.90 288.05 287.90 288.05 2.6K
12:53 288.00 288.00 287.90 287.90 1.0K
12:54 287.90 287.90 287.60 287.60 2.5K
12:55 287.95 287.95 287.65 287.65 1.0K
12:56 287.80 287.95 287.80 287.95 0.4K
12:57 287.85 287.90 287.80 287.90 0.6K
12:58 287.95 288.00 287.95 288.00 0.4K
12:59 288.10 288.10 287.90 288.00 0.1K
13:00 288.25 288.25 288.05 288.25 0.8K
13:01 288.35 288.50 288.30 288.35 1.0K
13:02 288.25 288.30 288.20 288.20 0.3K
13:03 288.20 288.25 287.65 287.65 8.6K
13:04 287.95 287.95 287.75 287.75 0.3K
13:05 287.60 287.80 287.60 287.75 1.0K
13:06 287.55 287.75 287.35 287.70 10.2K
13:07 287.80 287.90 287.80 287.90 7.8K
13:08 287.80 287.85 287.60 287.85 2.0K
13:09 287.90 287.90 287.90 287.90 0.0K
13:10 287.90 288.05 287.90 288.05 3.0K
13:11 288.05 288.20 288.05 288.20 1.3K
13:12 288.20 288.30 288.20 288.30 0.9K
13:13 288.45 288.50 288.30 288.40 1.1K
13:14 288.30 288.30 288.00 288.20 1.3K
13:15 288.15 288.15 288.15 288.15 0.0K
13:16 287.95 287.95 287.80 287.80 0.8K
13:17 287.80 287.95 287.75 287.90 11.4K
13:18 287.90 288.50 287.90 288.50 17.1K
13:19 288.50 288.65 288.40 288.65 1.8K
13:20 288.70 289.00 288.70 288.90 2.5K
13:21 288.80 289.10 288.60 289.10 3.7K
13:22 289.15 289.25 289.15 289.25 2.2K
13:23 289.25 289.30 289.10 289.10 1.3K
13:24 289.15 289.15 288.90 289.10 0.8K
13:25 289.05 290.20 289.05 289.90 69.3K
13:26 289.80 289.95 289.80 289.95 0.9K
13:27 289.80 289.85 289.75 289.75 1.6K
13:28 289.90 289.95 289.80 289.95 2.4K
13:29 289.95 289.95 289.60 289.90 1.0K
13:30 289.75 289.75 289.45 289.45 1.0K
13:31 289.70 289.70 289.40 289.45 1.2K
13:32 289.20 289.50 289.20 289.30 0.9K
13:33 289.20 289.40 288.95 289.35 3.0K
13:34 289.30 289.40 289.25 289.40 0.8K
13:35 289.45 289.45 289.40 289.45 0.8K
13:36 289.45 289.45 288.75 288.85 21.5K
13:37 289.00 289.30 289.00 289.15 8.9K
13:38 289.15 289.20 289.00 289.20 0.8K
13:39 289.20 289.40 289.20 289.35 0.7K
13:40 289.40 289.40 289.10 289.10 3.3K
13:41 289.40 289.40 289.15 289.40 0.7K
13:42 289.40 289.40 289.20 289.30 0.8K
13:43 289.25 289.40 289.25 289.40 0.6K
13:44 289.10 289.60 289.10 289.50 4.8K
13:45 289.60 289.60 289.20 289.50 2.2K
13:46 289.50 289.65 289.30 289.35 0.7K
13:47 289.60 289.90 289.60 289.90 2.2K
13:48 289.85 289.90 289.75 289.75 3.2K
13:49 289.60 289.70 289.25 289.25 1.3K
13:50 289.40 289.40 289.10 289.20 2.8K
13:51 289.20 289.30 289.05 289.05 2.3K
13:52 289.25 289.30 289.15 289.30 3.6K
13:53 289.10 289.20 289.00 289.00 2.6K
13:54 288.95 289.15 288.90 289.15 1.0K
13:55 289.15 289.30 289.05 289.30 1.1K
13:56 289.40 289.55 289.40 289.55 2.3K
13:57 289.40 289.80 289.40 289.60 0.9K
13:58 289.80 290.00 289.80 289.90 3.7K
13:59 290.10 290.50 290.00 290.20 13.2K
14:00 290.20 290.40 290.15 290.15 0.3K
14:01 290.35 290.50 290.35 290.50 3.8K
14:02 290.50 290.50 290.20 290.20 1.2K
14:03 290.30 290.30 290.30 290.30 0.3K
14:04 290.30 290.65 290.30 290.60 2.8K
14:05 290.60 290.70 290.60 290.60 0.7K
14:06 290.60 291.60 290.60 291.60 16.6K
14:07 291.60 292.00 291.60 292.00 4.4K
14:08 292.10 292.10 291.90 292.00 23.3K
14:09 291.95 292.65 291.95 292.60 6.1K
14:10 292.65 292.90 292.25 292.90 16.5K
14:11 293.00 293.05 292.30 292.75 32.3K
14:12 292.75 292.75 291.85 291.85 17.1K
14:13 291.85 291.85 291.60 291.65 6.6K
14:14 291.70 291.70 291.45 291.45 1.2K
14:15 291.55 292.05 291.55 291.90 3.0K
14:16 291.90 291.95 291.55 291.55 4.1K
14:17 292.10 292.10 291.80 291.85 2.7K
14:18 292.00 292.75 292.00 292.75 7.9K
14:19 293.00 293.40 293.00 293.40 10.0K
14:20 292.25 292.85 292.25 292.65 7.0K
14:21 292.70 293.25 292.70 293.20 3.3K
14:22 293.15 293.15 292.85 293.15 4.8K
14:23 293.10 293.40 293.05 293.05 2.8K
14:24 293.30 293.45 293.25 293.45 1.7K
14:25 293.45 293.45 293.30 293.40 0.5K
14:26 293.25 293.40 293.20 293.35 2.6K
14:27 293.25 293.35 293.20 293.30 2.7K
14:28 293.30 293.30 293.00 293.05 0.4K
14:29 293.30 293.45 293.15 293.25 2.5K
14:30 293.45 293.45 293.25 293.40 0.4K
14:31 293.15 293.15 293.05 293.05 0.2K
14:32 293.10 293.20 293.00 293.00 1.7K
14:33 293.05 293.20 293.00 293.00 0.6K
14:34 293.00 293.25 293.00 293.10 1.4K
14:35 293.00 293.05 292.95 293.05 3.5K
14:36 292.85 292.95 292.85 292.95 0.6K
14:37 292.95 293.00 292.85 293.00 1.6K
14:38 292.85 293.20 292.85 293.05 3.5K
14:39 292.85 293.10 292.85 292.95 1.1K
14:40 292.95 293.15 292.60 292.75 3.8K
14:41 292.75 292.80 292.60 292.80 2.4K
14:42 292.45 292.90 292.45 292.90 0.4K
14:43 292.70 292.90 292.65 292.90 2.1K
14:44 292.70 292.95 292.70 292.95 1.5K
14:45 292.75 292.75 292.50 292.65 1.0K
14:46 292.65 292.65 292.35 292.35 1.7K
14:47 292.60 292.80 292.55 292.80 0.5K
14:48 292.65 292.85 292.55 292.55 0.6K
14:49 292.50 292.90 292.50 292.90 0.6K
14:50 292.95 292.95 292.60 292.65 1.2K
14:51 292.70 292.70 292.65 292.65 0.9K
14:52 292.60 292.80 292.60 292.80 2.0K
14:53 292.95 292.95 292.95 292.95 0.2K
14:54 292.60 292.95 292.60 292.75 0.6K
14:55 292.60 292.60 292.50 292.50 0.4K
14:56 292.35 292.60 292.35 292.40 2.8K
14:57 292.25 292.40 292.20 292.25 0.7K
14:58 292.20 292.20 291.80 291.80 2.9K
14:59 291.80 292.40 291.80 291.95 11.5K
15:00 291.95 291.95 291.70 291.70 5.0K
15:01 291.75 291.75 291.15 291.50 15.0K
15:02 291.65 291.70 291.15 291.25 11.8K
15:03 291.35 291.35 291.10 291.30 18.1K
15:04 291.20 291.25 290.85 290.85 14.8K
15:05 290.85 291.55 290.65 291.55 36.8K
15:06 291.65 291.70 291.40 291.50 14.8K
15:07 291.45 291.55 291.25 291.35 19.6K
15:08 291.45 291.55 291.30 291.30 8.6K
15:09 291.25 291.35 291.20 291.35 9.0K
15:10 291.20 291.50 291.05 291.50 23.6K
15:11 291.30 291.85 291.30 291.70 21.4K
15:12 291.70 292.15 291.70 292.00 10.8K
15:13 292.15 292.15 291.85 291.85 10.3K
15:14 291.95 291.95 291.70 291.75 6.0K
15:15 291.70 291.70 291.35 291.50 14.0K
15:16 291.55 291.55 291.05 291.50 27.2K
15:17 291.30 291.50 290.95 291.10 7.9K
15:18 291.20 291.20 290.85 290.90 19.2K
15:19 291.05 291.20 291.05 291.10 13.8K
15:20 291.10 291.20 291.10 291.20 17.6K
15:21 291.20 291.70 291.00 291.55 24.7K
15:22 291.80 291.80 291.50 291.60 8.5K
15:23 291.70 291.70 291.45 291.50 6.9K
15:24 291.60 291.60 291.35 291.35 27.0K
15:25 291.25 291.35 291.20 291.25 12.4K
15:26 291.30 291.30 291.10 291.15 8.5K
15:27 291.25 291.65 291.25 291.65 19.8K
15:28 291.65 291.70 291.45 291.45 3.3K
15:29 291.70 291.70 290.65 291.35 5.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available