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
09:07 285.95 285.95 285.95 285.95 1.6K
09:15 284.40 284.65 283.20 284.65 13.7K
09:16 284.10 285.05 284.10 284.30 6.6K
09:17 284.10 286.80 283.90 286.65 14.8K
09:18 286.80 287.20 286.20 287.20 11.3K
09:19 287.20 288.00 287.15 288.00 17.7K
09:20 288.60 288.60 287.10 287.60 5.4K
09:21 287.60 287.70 287.50 287.65 0.4K
09:22 288.05 288.35 287.95 288.35 7.8K
09:23 288.30 288.50 288.20 288.50 2.0K
09:24 288.50 288.95 288.10 288.75 8.9K
09:25 288.75 288.95 288.75 288.95 11.4K
09:26 288.95 288.95 288.60 288.60 11.4K
09:27 288.65 288.65 288.40 288.60 1.9K
09:28 288.60 288.80 288.10 288.50 6.2K
09:29 288.25 288.45 288.00 288.00 1.9K
09:30 287.85 288.30 287.85 288.25 6.1K
09:31 288.10 288.10 287.45 287.45 1.5K
09:32 287.45 287.90 287.45 287.90 2.5K
09:33 287.75 288.25 287.75 288.25 1.2K
09:34 288.50 288.75 288.50 288.75 0.1K
09:35 288.75 288.85 288.45 288.50 1.7K
09:36 288.50 288.55 288.50 288.50 1.0K
09:37 288.50 288.50 288.15 288.25 1.1K
09:38 287.85 288.25 287.85 288.25 0.4K
09:39 288.20 288.25 288.20 288.25 0.1K
09:40 288.30 288.50 288.30 288.50 2.0K
09:41 288.65 288.85 288.60 288.60 1.6K
09:42 288.40 288.40 288.25 288.30 3.8K
09:43 288.30 288.40 288.30 288.40 0.0K
09:44 288.25 288.25 287.95 287.95 0.9K
09:45 287.95 287.95 287.90 287.90 0.3K
09:46 287.95 288.15 287.95 288.10 1.3K
09:47 288.10 288.25 288.10 288.20 6.0K
09:48 288.20 288.20 288.15 288.15 0.6K
09:49 288.50 288.70 288.50 288.60 1.2K
09:50 288.60 288.75 288.60 288.60 4.3K
09:51 288.90 288.90 288.70 288.70 1.3K
09:52 288.75 288.85 288.70 288.85 1.2K
09:53 288.85 289.00 288.80 289.00 1.2K
09:54 288.80 289.10 288.80 289.05 1.7K
09:55 289.05 289.05 288.60 288.65 1.4K
09:56 288.55 288.70 288.40 288.40 0.4K
09:57 288.75 288.75 288.60 288.60 0.4K
09:58 288.85 289.15 288.85 289.15 0.8K
09:59 289.15 289.20 289.00 289.00 1.2K
10:00 289.05 289.25 289.05 289.25 0.0K
10:01 288.90 289.00 288.90 288.90 1.7K
10:02 288.70 288.75 288.45 288.45 1.1K
10:03 288.45 288.45 288.25 288.45 1.0K
10:04 288.30 288.60 288.30 288.60 0.1K
10:05 288.55 288.55 288.45 288.55 0.0K
10:06 288.60 288.60 288.60 288.60 0.0K
10:07 288.60 288.60 288.45 288.45 0.4K
10:08 288.65 288.65 288.45 288.55 2.3K
10:09 288.60 288.60 288.60 288.60 0.4K
10:10 288.75 288.75 288.30 288.30 0.8K
10:11 288.30 288.30 288.00 288.30 1.4K
10:12 288.30 288.30 288.10 288.25 0.6K
10:13 288.45 288.55 288.35 288.35 2.4K
10:14 288.40 288.40 287.95 287.95 0.6K
10:15 288.15 288.20 288.15 288.20 0.3K
10:16 288.30 288.40 288.20 288.20 1.4K
10:17 288.40 288.40 288.20 288.20 0.2K
10:18 288.10 288.20 288.10 288.20 0.2K
10:19 287.95 288.00 287.95 288.00 0.1K
10:20 287.85 288.10 287.80 287.80 0.5K
10:21 288.00 288.05 287.80 287.85 0.3K
10:22 288.20 288.30 288.10 288.10 1.1K
10:23 288.40 288.40 288.10 288.30 1.3K
10:24 288.00 288.00 288.00 288.00 0.0K
10:25 288.20 288.30 288.20 288.25 1.2K
10:26 288.25 288.25 288.25 288.25 0.9K
10:27 288.10 288.25 288.10 288.25 0.3K
10:28 288.10 288.55 288.10 288.40 2.9K
10:29 288.60 288.70 288.50 288.70 0.7K
10:30 288.70 288.70 288.55 288.55 0.0K
10:31 288.45 288.45 288.40 288.40 2.5K
10:32 288.10 288.10 288.00 288.00 1.0K
10:33 288.00 288.00 287.85 287.85 0.1K
10:34 288.00 288.00 287.80 288.00 0.6K
10:35 288.05 288.05 287.80 287.80 3.7K
10:36 287.80 287.90 287.80 287.90 1.1K
10:37 287.80 287.80 287.80 287.80 0.1K
10:38 287.75 287.75 287.65 287.65 0.4K
10:39 287.85 287.85 287.60 287.60 1.0K
10:40 287.55 287.55 287.55 287.55 0.2K
10:41 287.70 287.70 287.30 287.30 4.3K
10:42 287.30 287.45 287.30 287.45 1.8K
10:43 287.45 287.65 287.35 287.65 1.6K
10:44 287.40 287.60 287.40 287.60 0.3K
10:45 287.50 287.65 287.50 287.55 0.5K
10:47 287.65 287.65 287.40 287.40 0.8K
10:48 287.50 287.50 287.40 287.40 2.5K
10:49 287.35 287.35 287.20 287.20 2.0K
10:50 287.15 287.15 287.00 287.10 7.9K
10:52 287.60 287.70 287.40 287.70 1.6K
10:53 287.70 287.70 287.70 287.70 0.0K
10:54 287.50 287.70 287.50 287.70 0.4K
10:55 287.70 287.85 287.70 287.85 4.6K
10:56 287.70 287.90 287.70 287.80 2.4K
10:57 287.80 287.80 287.65 287.65 0.2K
10:58 287.80 287.80 287.65 287.75 1.2K
10:59 287.60 287.75 287.60 287.75 0.1K
11:00 287.85 288.20 287.80 288.20 12.0K
11:01 288.20 288.75 288.20 288.20 12.9K
11:02 288.15 288.15 287.75 287.75 1.5K
11:03 287.60 287.70 287.60 287.70 0.0K
11:04 287.60 287.75 287.60 287.75 0.3K
11:05 287.75 287.75 287.55 287.55 3.3K
11:06 287.60 287.60 287.60 287.60 0.3K
11:07 287.50 287.50 287.35 287.35 0.3K
11:08 287.35 287.35 287.15 287.15 2.7K
11:09 287.15 287.20 287.00 287.00 5.5K
11:10 287.00 287.00 287.00 287.00 0.1K
11:11 287.20 287.20 286.85 286.85 1.3K
11:12 286.80 286.90 286.65 286.85 9.3K
11:13 286.90 286.90 286.60 286.60 3.9K
11:14 286.55 286.55 286.20 286.45 3.6K
11:15 286.50 286.85 286.50 286.75 7.4K
11:16 286.75 286.80 286.60 286.80 6.1K
11:17 286.85 286.85 286.60 286.85 1.5K
11:18 286.80 286.80 286.30 286.50 2.9K
11:19 286.40 286.40 286.25 286.40 1.9K
11:20 286.25 286.35 286.10 286.35 2.9K
11:21 286.25 286.30 286.10 286.10 0.9K
11:22 286.10 286.10 285.70 285.85 8.2K
11:23 285.90 286.00 285.85 285.85 1.2K
11:24 285.90 286.00 285.90 286.00 0.1K
11:25 286.00 286.00 285.90 285.90 1.3K
11:26 285.90 286.00 285.90 286.00 0.4K
11:27 285.75 286.15 285.70 286.15 7.8K
11:28 286.05 286.05 286.05 286.05 0.1K
11:29 285.90 285.95 285.80 285.95 2.1K
11:30 285.95 285.95 285.85 285.85 0.0K
11:31 285.95 286.10 285.95 286.10 0.4K
11:32 286.10 286.35 286.10 286.25 1.8K
11:33 286.20 286.35 286.20 286.35 2.0K
11:34 286.40 286.40 286.40 286.40 0.0K
11:35 286.20 286.40 286.20 286.40 0.2K
11:36 286.25 286.45 286.25 286.45 0.3K
11:37 286.30 286.50 286.30 286.30 0.2K
11:38 286.50 286.50 286.45 286.50 0.7K
11:39 286.55 286.55 286.50 286.50 0.5K
11:40 286.50 286.55 286.50 286.50 1.0K
11:41 286.45 286.45 286.25 286.40 2.4K
11:42 286.20 286.20 286.20 286.20 0.1K
11:43 286.20 286.35 286.20 286.35 0.4K
11:44 286.35 286.35 286.35 286.35 0.0K
11:45 286.40 286.45 286.35 286.40 0.8K
11:46 286.45 286.55 286.45 286.45 1.3K
11:47 286.45 286.85 286.45 286.85 2.9K
11:48 286.90 286.90 286.90 286.90 0.3K
11:49 287.00 287.10 287.00 287.10 1.7K
11:50 287.05 287.55 287.05 287.35 7.3K
11:51 287.10 287.10 287.10 287.10 0.0K
11:52 287.15 287.15 287.15 287.15 0.0K
11:53 287.25 287.35 287.25 287.25 1.8K
11:54 287.25 287.35 287.20 287.20 0.5K
11:55 287.20 287.45 287.20 287.30 2.4K
11:56 287.25 287.25 287.10 287.20 1.9K
11:57 287.00 287.10 286.95 287.10 1.3K
11:58 287.00 287.10 287.00 287.10 0.5K
11:59 286.95 287.00 286.85 287.00 1.3K
12:00 287.10 287.10 287.05 287.05 0.2K
12:01 287.05 287.10 286.95 287.10 2.8K
12:02 286.90 286.90 286.90 286.90 0.3K
12:03 286.90 286.95 286.90 286.90 0.0K
12:04 286.95 287.10 286.95 287.00 0.3K
12:05 287.05 287.05 287.05 287.05 0.6K
12:06 287.05 287.05 287.05 287.05 0.8K
12:07 287.10 287.10 287.10 287.10 0.3K
12:08 287.10 287.25 287.05 287.20 2.9K
12:09 287.00 287.20 287.00 287.05 0.7K
12:10 286.95 287.00 286.90 287.00 1.5K
12:11 286.90 286.90 286.90 286.90 0.0K
12:12 286.80 286.85 286.65 286.65 2.8K
12:13 286.70 287.00 286.70 287.00 0.9K
12:14 287.05 287.05 287.00 287.00 0.0K
12:15 287.20 287.20 287.15 287.20 1.9K
12:16 287.20 287.30 287.20 287.30 2.9K
12:17 287.15 287.15 286.80 286.80 2.0K
12:18 286.85 287.05 286.80 286.80 0.7K
12:19 286.80 287.00 286.80 287.00 1.4K
12:20 286.80 286.80 286.80 286.80 0.2K
12:21 287.00 287.00 287.00 287.00 0.0K
12:22 286.80 286.95 286.80 286.95 0.0K
12:23 286.95 286.95 286.90 286.95 2.0K
12:24 286.90 287.05 286.85 286.85 1.0K
12:25 286.80 286.90 286.60 286.75 3.4K
12:26 286.95 287.05 286.90 286.95 3.9K
12:27 287.00 287.00 286.90 286.90 1.1K
12:28 286.90 286.90 286.90 286.90 0.0K
12:29 287.00 287.00 286.95 286.95 0.3K
12:30 286.90 286.95 286.90 286.95 0.7K
12:31 286.90 286.90 286.80 286.90 3.4K
12:32 286.90 286.95 286.80 286.95 0.3K
12:33 286.85 286.85 286.75 286.75 0.8K
12:34 286.70 286.80 286.70 286.80 1.4K
12:35 286.80 286.95 286.80 286.95 0.3K
12:36 286.85 286.85 286.70 286.70 2.2K
12:37 286.85 286.85 286.85 286.85 0.1K
12:38 286.90 286.90 286.90 286.90 0.1K
12:39 286.90 287.00 286.90 286.95 0.3K
12:40 286.95 286.95 286.95 286.95 0.5K
12:41 287.05 287.05 287.00 287.00 2.7K
12:42 286.95 286.95 286.95 286.95 1.5K
12:43 286.95 286.95 286.95 286.95 0.5K
12:44 286.95 287.00 286.95 287.00 0.1K
12:45 287.00 287.05 286.90 286.95 3.1K
12:46 286.95 286.95 286.95 286.95 0.0K
12:47 286.95 287.00 286.95 287.00 1.6K
12:48 286.75 286.95 286.75 286.95 1.0K
12:49 287.00 287.00 287.00 287.00 0.0K
12:50 287.00 287.00 286.90 286.90 1.6K
12:51 286.90 286.90 286.90 286.90 0.3K
12:52 286.90 286.95 286.90 286.95 0.6K
12:53 286.80 286.85 286.65 286.85 3.4K
12:55 286.80 286.80 286.80 286.80 0.0K
12:56 286.85 286.90 286.85 286.90 1.5K
12:57 286.90 286.90 286.80 286.80 0.0K
12:58 286.75 286.75 286.05 286.25 6.3K
12:59 286.25 286.25 286.25 286.25 0.0K
13:00 286.25 286.30 286.25 286.30 0.2K
13:01 286.35 286.70 286.35 286.70 1.3K
13:02 287.00 287.20 287.00 287.20 10.7K
13:03 287.10 287.25 287.10 287.25 0.2K
13:04 287.40 287.50 287.35 287.50 1.8K
13:05 287.70 287.70 287.65 287.65 1.7K
13:06 287.50 287.50 287.45 287.45 1.4K
13:07 287.75 287.95 287.75 287.95 9.7K
13:08 287.90 287.90 287.80 287.90 3.3K
13:09 287.75 287.90 287.75 287.90 1.0K
13:10 287.90 287.90 287.80 287.90 0.1K
13:11 287.90 287.90 287.90 287.90 0.0K
13:12 287.90 287.90 287.85 287.85 1.8K
13:13 287.80 287.80 287.40 287.40 3.3K
13:14 287.50 287.75 287.50 287.75 4.0K
13:15 287.75 287.75 287.50 287.50 9.2K
13:16 287.45 287.45 287.45 287.45 2.8K
13:17 287.45 287.65 287.45 287.55 6.9K
13:18 287.55 287.80 287.30 287.70 6.6K
13:19 287.75 287.85 287.50 287.85 2.1K
13:20 287.85 287.90 287.70 287.90 1.5K
13:21 287.95 288.35 287.90 288.35 4.5K
13:22 288.40 288.40 288.40 288.40 1.5K
13:23 288.10 288.25 287.95 288.20 5.2K
13:24 288.25 288.25 288.20 288.25 1.6K
13:25 288.25 288.25 287.95 288.20 3.7K
13:26 288.25 288.25 288.25 288.25 1.9K
13:27 288.35 288.50 288.35 288.35 1.9K
13:28 288.50 289.25 288.50 289.25 7.9K
13:29 289.30 289.40 289.30 289.35 4.8K
13:30 289.20 289.75 289.05 289.70 10.1K
13:31 289.75 290.25 289.75 289.85 21.4K
13:32 290.10 290.15 289.75 289.80 9.4K
13:33 289.80 289.80 289.45 289.75 1.9K
13:34 289.75 289.75 289.55 289.55 1.7K
13:35 289.75 289.75 289.70 289.70 2.3K
13:36 289.80 289.80 289.60 289.60 3.1K
13:37 289.55 289.55 289.00 289.00 4.2K
13:38 289.15 289.35 289.00 289.20 3.2K
13:39 289.20 289.35 289.20 289.35 1.5K
13:40 289.25 289.50 289.25 289.50 5.5K
13:41 289.50 289.60 289.45 289.55 7.2K
13:42 289.55 289.65 289.55 289.60 1.5K
13:43 289.55 289.75 288.85 289.00 19.1K
13:44 289.10 289.30 288.90 289.30 3.3K
13:45 289.05 289.45 289.05 289.45 4.9K
13:46 289.35 289.35 289.00 289.20 2.9K
13:47 289.25 289.25 288.80 288.90 4.3K
13:48 289.00 289.15 288.80 289.15 4.3K
13:49 288.95 289.25 288.95 289.15 5.7K
13:50 288.85 289.20 288.85 289.20 2.7K
13:51 288.75 288.95 288.65 288.90 6.6K
13:52 288.95 289.05 288.70 289.05 2.6K
13:53 289.05 289.05 288.60 288.60 3.1K
13:54 288.60 288.95 288.60 288.95 3.6K
13:55 288.70 289.05 288.65 289.05 2.9K
13:56 288.75 289.15 288.75 289.10 2.9K
13:57 288.90 289.35 288.90 289.30 2.7K
13:58 289.10 289.25 289.00 289.25 2.7K
13:59 289.25 289.30 288.90 289.20 4.9K
14:00 288.95 289.25 288.90 289.20 4.8K
14:01 288.95 289.25 288.85 289.25 4.2K
14:02 289.25 289.30 288.95 289.20 2.6K
14:03 288.90 289.25 288.90 289.25 2.7K
14:04 289.30 289.30 289.05 289.30 3.5K
14:05 289.30 289.30 289.00 289.25 3.5K
14:06 289.00 289.30 289.00 289.25 2.7K
14:07 289.00 289.30 288.95 289.30 3.3K
14:08 289.00 289.45 289.00 289.15 3.4K
14:09 289.10 289.35 289.00 289.25 3.5K
14:10 289.10 289.30 289.00 289.05 4.6K
14:11 288.95 289.00 288.75 288.80 4.1K
14:12 288.80 289.40 288.75 289.10 6.7K
14:13 288.85 289.00 288.75 288.95 3.2K
14:14 288.75 288.90 288.60 288.85 5.6K
14:15 288.60 288.85 288.55 288.85 3.7K
14:16 288.80 288.90 288.55 288.85 3.3K
14:17 288.65 288.90 288.60 288.90 3.0K
14:18 288.95 289.00 288.75 288.95 3.7K
14:19 288.85 289.10 288.85 289.00 3.2K
14:20 288.80 289.00 288.80 289.00 3.1K
14:21 288.80 289.05 288.75 288.90 3.1K
14:22 288.75 288.80 288.60 288.75 3.7K
14:23 288.65 288.70 288.45 288.70 3.2K
14:24 288.50 288.85 288.50 288.85 2.9K
14:25 288.85 288.85 288.55 288.75 7.0K
14:26 288.55 288.80 288.50 288.80 2.8K
14:27 288.55 288.95 288.55 288.95 2.7K
14:28 288.90 288.95 288.55 288.80 3.0K
14:29 288.55 288.95 288.55 288.80 2.9K
14:30 288.50 288.75 288.30 288.60 15.2K
14:31 288.30 288.50 288.25 288.40 2.6K
14:32 288.20 288.40 288.20 288.20 2.9K
14:33 288.45 288.60 288.25 288.60 2.9K
14:34 288.45 288.80 288.45 288.80 2.6K
14:35 288.60 288.75 288.50 288.70 3.4K
14:36 288.45 289.00 288.45 289.00 5.2K
14:37 289.00 289.00 288.45 288.90 4.2K
14:38 288.90 288.95 288.55 288.85 2.7K
14:39 288.55 288.75 288.55 288.75 2.8K
14:40 288.55 288.80 288.55 288.80 2.9K
14:41 288.80 289.00 288.75 288.95 3.5K
14:42 288.85 289.10 288.80 289.10 3.0K
14:43 288.85 289.35 288.85 289.35 4.9K
14:44 289.15 289.40 289.15 289.40 2.6K
14:45 289.45 289.45 289.20 289.25 3.5K
14:46 289.20 289.45 289.20 289.45 3.1K
14:47 289.15 289.35 289.10 289.35 2.8K
14:48 289.40 289.40 289.05 289.30 3.9K
14:49 289.25 289.25 288.90 289.20 4.2K
14:50 289.15 289.25 288.95 289.25 3.0K
14:51 289.30 289.30 289.00 289.30 2.8K
14:52 289.25 289.30 289.10 289.30 3.2K
14:53 289.30 289.35 289.10 289.10 7.9K
14:54 289.10 289.20 289.00 289.20 3.2K
14:55 289.15 289.30 289.05 289.30 3.0K
14:56 289.10 289.45 289.10 289.45 3.1K
14:57 289.25 289.60 289.25 289.60 3.4K
14:58 289.60 290.00 289.45 290.00 4.4K
14:59 290.00 290.10 289.80 290.10 6.1K
15:00 290.20 290.20 288.80 289.35 17.4K
15:01 289.60 289.95 289.45 289.65 10.2K
15:02 289.75 289.75 289.25 289.45 5.4K
15:03 289.45 289.55 289.25 289.55 4.9K
15:04 289.50 289.80 289.35 289.80 4.8K
15:05 289.65 289.85 289.50 289.50 7.6K
15:06 289.45 289.55 289.35 289.40 7.4K
15:07 289.25 289.55 289.05 289.30 9.9K
15:08 289.20 289.65 289.20 289.55 5.0K
15:09 289.65 289.65 289.50 289.60 4.6K
15:10 289.65 290.10 289.65 290.00 6.5K
15:11 289.70 290.05 289.65 289.90 7.6K
15:12 289.70 289.85 289.65 289.85 5.7K
15:13 289.65 289.90 289.65 289.65 5.2K
15:14 289.75 289.85 289.50 289.55 6.2K
15:15 289.75 289.95 289.75 289.95 4.5K
15:16 290.10 290.25 290.00 290.20 12.9K
15:17 290.10 290.30 290.05 290.10 6.0K
15:18 290.10 290.40 290.05 290.40 12.7K
15:19 290.35 290.50 290.20 290.25 8.2K
15:20 290.00 290.00 289.75 289.95 12.0K
15:21 290.05 290.05 289.85 289.95 5.0K
15:22 290.00 290.25 290.00 290.15 6.4K
15:23 290.20 290.40 290.20 290.20 5.9K
15:24 290.20 290.50 290.20 290.40 5.3K
15:25 290.30 290.55 290.25 290.25 6.4K
15:26 290.55 291.40 290.20 290.20 54.7K
15:27 290.30 290.40 289.80 290.40 4.7K
15:28 290.60 291.15 290.40 290.45 2.2K
15:29 291.20 292.00 289.25 290.10 17.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available