Mahindra & Mahindra Financial

MMFS
🏛️ india →
273.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 269.30 269.30 269.30 269.30 1.3K
09:15 269.00 269.00 267.70 268.35 20.3K
09:16 268.55 269.10 268.40 269.10 14.0K
09:17 269.00 269.20 268.50 269.10 14.5K
09:18 269.10 269.10 268.55 268.55 9.2K
09:19 268.55 268.55 267.80 268.00 10.1K
09:20 267.75 268.00 267.75 268.00 7.0K
09:21 268.00 268.80 268.00 268.80 6.2K
09:22 268.80 269.20 268.65 269.00 22.6K
09:23 268.70 268.90 268.70 268.70 9.6K
09:24 268.90 269.10 268.90 269.10 4.1K
09:25 269.00 269.15 268.95 269.15 4.9K
09:26 268.95 269.10 268.85 269.10 4.2K
09:27 269.10 269.10 268.95 269.00 18.5K
09:28 269.05 269.25 269.05 269.25 10.7K
09:29 269.25 269.45 269.25 269.35 2.2K
09:30 269.25 269.45 269.10 269.25 1.7K
09:31 269.25 269.25 268.90 268.90 13.1K
09:32 269.15 269.25 269.05 269.25 6.9K
09:33 269.25 269.45 269.10 269.10 3.4K
09:34 268.90 269.05 268.80 268.95 2.3K
09:35 269.00 269.15 269.00 269.15 9.4K
09:36 269.20 269.20 269.05 269.15 4.9K
09:37 269.15 269.30 269.15 269.25 5.7K
09:38 269.15 269.15 268.85 268.95 6.8K
09:39 268.95 269.00 268.95 269.00 6.6K
09:40 269.10 269.30 269.10 269.30 3.3K
09:41 269.30 269.45 269.30 269.45 2.3K
09:42 269.40 269.50 269.30 269.40 5.5K
09:43 269.30 269.40 269.25 269.30 2.6K
09:44 269.30 269.45 269.30 269.45 0.9K
09:45 269.40 269.45 269.25 269.35 3.0K
09:46 269.20 269.60 269.10 269.30 20.9K
09:47 269.35 270.15 269.35 270.15 35.4K
09:48 270.05 270.15 270.00 270.00 5.7K
09:49 270.00 270.25 270.00 270.10 10.6K
09:50 270.30 270.70 270.15 270.15 36.6K
09:51 270.25 270.35 270.15 270.35 5.0K
09:52 270.25 270.65 270.25 270.55 9.2K
09:53 270.40 270.60 270.35 270.35 0.8K
09:54 270.25 270.40 270.20 270.40 8.7K
09:55 270.40 270.40 270.20 270.20 0.7K
09:56 270.35 270.35 270.25 270.25 3.5K
09:57 270.25 270.35 270.25 270.35 3.2K
09:58 270.35 270.55 270.15 270.55 3.6K
09:59 270.50 270.55 270.40 270.40 1.2K
10:00 270.50 270.50 270.30 270.45 4.1K
10:01 270.60 270.60 270.35 270.35 3.2K
10:02 270.20 270.30 270.15 270.15 2.4K
10:03 270.15 270.40 270.10 270.30 18.6K
10:04 270.30 270.45 270.30 270.45 6.5K
10:05 270.35 270.45 270.35 270.45 0.7K
10:06 270.35 270.45 270.35 270.40 3.6K
10:07 270.40 270.45 270.35 270.45 0.3K
10:08 270.35 270.35 270.20 270.35 2.1K
10:09 270.25 270.35 270.20 270.20 2.5K
10:10 270.20 270.35 270.10 270.30 7.9K
10:11 270.25 270.25 270.00 270.10 7.0K
10:12 270.10 270.20 270.00 270.00 1.9K
10:13 270.00 270.10 270.00 270.10 11.8K
10:14 270.15 270.30 270.15 270.30 7.0K
10:15 270.15 270.25 270.10 270.20 0.3K
10:16 270.15 270.15 270.00 270.00 3.1K
10:17 270.00 270.05 270.00 270.05 2.4K
10:18 270.00 270.20 270.00 270.20 12.7K
10:19 270.20 270.20 270.15 270.20 2.3K
10:20 270.15 270.15 270.00 270.00 4.4K
10:21 269.85 270.05 269.85 270.05 7.3K
10:22 270.00 270.05 269.95 269.95 8.2K
10:23 270.00 270.00 269.80 270.00 40.1K
10:24 270.00 270.05 269.85 270.05 66.8K
10:25 270.00 270.05 269.70 269.70 23.1K
10:26 269.70 269.70 269.50 269.50 1.3K
10:27 269.35 269.45 269.35 269.45 0.8K
10:28 269.40 269.45 269.40 269.45 2.9K
10:29 269.45 269.45 268.45 268.95 28.6K
10:30 269.05 269.05 268.90 268.90 1.3K
10:31 268.90 268.90 268.70 268.80 4.4K
10:32 268.75 268.80 268.60 268.80 2.0K
10:33 268.85 268.95 268.80 268.95 0.9K
10:34 268.95 268.95 268.50 268.60 2.4K
10:35 268.30 268.30 268.15 268.20 5.0K
10:36 268.20 268.25 267.95 268.10 25.6K
10:37 268.10 268.10 267.90 267.90 41.5K
10:38 268.00 268.15 268.00 268.15 13.5K
10:39 268.10 268.40 268.10 268.40 2.1K
10:40 268.30 268.65 268.30 268.65 2.0K
10:41 268.50 268.55 268.50 268.50 1.4K
10:42 268.55 268.60 268.40 268.45 34.8K
10:43 268.45 268.55 268.45 268.55 4.4K
10:44 268.60 268.65 268.55 268.55 1.9K
10:45 268.55 268.60 268.30 268.45 4.4K
10:46 268.45 268.45 268.30 268.30 3.4K
10:47 268.40 268.45 268.40 268.45 1.8K
10:48 268.40 268.45 268.10 268.30 4.6K
10:49 268.20 268.20 268.10 268.20 4.1K
10:50 268.10 268.20 268.10 268.20 5.5K
10:51 268.20 268.20 268.10 268.10 0.5K
10:52 268.10 268.10 267.75 267.75 34.6K
10:53 267.80 267.95 267.60 267.65 30.1K
10:54 267.50 267.65 267.50 267.60 23.6K
10:55 267.60 267.90 267.60 267.75 7.1K
10:56 267.75 267.80 267.65 267.80 5.2K
10:57 267.90 267.95 267.80 267.90 1.7K
10:58 267.75 267.95 267.75 267.90 5.6K
10:59 268.00 268.10 268.00 268.00 5.2K
11:00 268.10 268.10 267.85 267.85 6.0K
11:01 267.95 268.00 267.80 268.00 3.1K
11:02 268.00 268.10 268.00 268.00 2.0K
11:03 268.00 268.10 268.00 268.10 1.0K
11:04 268.00 268.20 268.00 268.20 7.8K
11:05 268.45 268.45 268.25 268.25 2.3K
11:06 268.15 268.60 268.10 268.60 22.7K
11:07 268.10 268.20 268.00 268.00 33.2K
11:08 268.00 268.15 268.00 268.15 9.0K
11:09 268.15 268.20 268.15 268.20 0.9K
11:10 268.20 268.40 268.20 268.40 5.3K
11:11 268.25 268.25 268.05 268.25 5.0K
11:12 268.10 268.15 268.10 268.15 3.8K
11:13 268.10 268.15 267.80 267.95 9.7K
11:14 268.10 268.30 268.05 268.30 2.8K
11:15 268.30 268.30 268.15 268.15 2.9K
11:16 268.30 268.30 268.20 268.20 3.1K
11:17 268.10 268.10 268.00 268.00 4.1K
11:18 267.90 267.95 267.70 267.80 5.6K
11:19 267.70 267.95 267.70 267.75 3.6K
11:20 267.70 267.75 267.65 267.65 2.1K
11:21 267.65 267.75 267.60 267.60 3.7K
11:22 267.50 267.55 267.45 267.45 0.9K
11:23 267.45 267.60 267.25 267.60 12.9K
11:24 267.60 267.60 267.40 267.40 1.5K
11:25 267.60 267.60 267.40 267.60 0.6K
11:26 267.55 267.55 267.40 267.45 2.4K
11:27 267.35 267.40 267.30 267.40 5.4K
11:28 267.30 267.40 267.30 267.40 0.2K
11:29 267.30 267.40 267.25 267.25 2.5K
11:30 267.25 267.25 267.15 267.20 2.2K
11:31 267.20 267.20 266.85 266.85 11.0K
11:32 266.80 266.85 266.75 266.75 2.0K
11:33 266.70 266.85 266.55 266.55 4.4K
11:34 266.55 266.70 266.55 266.55 1.1K
11:35 266.55 266.70 266.55 266.60 10.5K
11:36 266.55 266.60 266.45 266.45 2.1K
11:37 266.55 266.55 266.40 266.55 4.9K
11:38 266.65 266.70 266.60 266.70 1.1K
11:39 266.70 266.80 266.60 266.70 8.7K
11:40 266.70 266.90 266.70 266.90 4.2K
11:41 266.75 266.90 266.75 266.90 0.8K
11:42 266.80 267.00 266.80 267.00 5.1K
11:43 267.10 267.20 266.85 266.85 3.2K
11:44 266.85 266.90 266.70 266.90 3.7K
11:45 266.85 266.90 266.80 266.90 0.8K
11:46 266.80 266.85 266.80 266.85 0.5K
11:47 266.80 266.85 266.60 266.80 10.9K
11:48 266.75 266.90 266.75 266.90 1.9K
11:49 266.75 266.90 266.60 266.60 1.0K
11:50 266.65 266.75 266.55 266.65 5.8K
11:51 266.60 266.70 266.45 266.50 7.0K
11:52 266.50 266.65 266.50 266.50 1.8K
11:53 266.50 266.55 266.40 266.55 6.3K
11:54 266.50 266.60 266.50 266.50 6.5K
11:55 266.45 266.60 266.45 266.60 0.5K
11:56 266.50 266.55 266.45 266.55 1.5K
11:57 266.55 266.65 266.50 266.50 2.5K
11:58 266.65 266.90 266.65 266.75 9.8K
11:59 266.90 266.90 266.90 266.90 0.9K
12:00 266.80 266.90 266.80 266.90 2.6K
12:01 266.85 266.90 266.75 266.80 5.3K
12:02 266.90 266.95 266.90 266.95 5.9K
12:03 266.95 267.20 266.95 267.20 13.2K
12:04 267.15 267.50 267.10 267.45 5.4K
12:05 267.30 267.45 267.30 267.40 2.7K
12:06 267.40 267.85 267.40 267.85 5.2K
12:07 267.75 267.95 267.75 267.95 1.5K
12:08 268.00 268.20 268.00 268.00 5.2K
12:09 268.00 268.15 268.00 268.15 1.6K
12:10 268.00 268.15 268.00 268.00 1.2K
12:11 268.00 268.00 267.80 267.80 3.8K
12:12 267.75 267.95 267.75 267.85 4.7K
12:13 267.75 268.10 267.75 268.10 3.5K
12:14 267.95 268.10 267.80 267.85 0.5K
12:15 267.80 267.80 267.65 267.80 7.0K
12:16 267.80 267.85 267.75 267.85 0.8K
12:17 267.70 268.00 267.70 267.80 13.9K
12:18 267.95 267.95 267.80 267.80 2.2K
12:19 267.70 267.90 267.65 267.90 11.0K
12:20 267.90 268.30 267.90 268.10 11.3K
12:21 268.00 268.25 268.00 268.05 8.8K
12:22 267.85 268.05 267.85 268.00 9.4K
12:23 267.75 267.95 267.70 267.70 1.1K
12:24 267.55 267.75 267.40 267.40 2.4K
12:25 267.40 267.40 267.30 267.30 7.4K
12:26 267.30 267.40 267.30 267.40 0.7K
12:27 267.25 267.40 267.20 267.20 1.3K
12:28 267.15 267.40 267.10 267.40 4.3K
12:29 267.30 267.40 267.30 267.30 0.8K
12:30 267.15 267.25 267.15 267.25 8.2K
12:31 267.20 267.30 267.20 267.30 3.6K
12:32 267.20 267.35 267.20 267.35 2.4K
12:33 267.35 267.45 267.30 267.30 0.9K
12:34 267.25 267.25 267.10 267.15 4.7K
12:35 267.15 267.35 267.05 267.35 5.2K
12:36 267.20 267.35 267.20 267.35 3.1K
12:37 267.45 267.45 267.35 267.35 7.6K
12:38 267.40 267.40 267.20 267.40 4.6K
12:39 267.20 267.40 267.20 267.40 5.9K
12:40 267.30 267.40 267.15 267.15 1.0K
12:41 267.15 267.35 267.15 267.30 6.1K
12:42 267.35 267.35 267.30 267.30 1.6K
12:43 267.15 267.25 267.10 267.25 6.2K
12:44 267.15 267.30 267.15 267.15 13.3K
12:45 267.20 267.20 267.00 267.20 2.1K
12:46 267.05 267.30 267.05 267.10 2.9K
12:47 267.20 267.20 267.10 267.20 0.4K
12:48 267.15 267.20 267.00 267.00 4.3K
12:49 267.00 267.05 267.00 267.00 1.5K
12:50 267.00 267.30 267.00 267.30 10.8K
12:51 267.15 267.30 267.15 267.30 1.1K
12:52 267.15 267.25 267.15 267.25 0.2K
12:53 267.15 267.15 267.00 267.00 0.7K
12:54 267.05 267.15 267.00 267.00 6.2K
12:55 267.00 267.10 267.00 267.00 0.5K
12:56 267.00 267.10 267.00 267.10 0.4K
12:57 267.00 267.20 267.00 267.20 18.9K
12:58 267.05 267.15 267.05 267.15 2.3K
12:59 267.05 267.05 267.00 267.05 0.7K
13:00 267.00 267.05 267.00 267.00 2.7K
13:01 267.05 267.15 267.05 267.05 7.8K
13:02 267.15 267.30 267.15 267.30 3.3K
13:03 267.20 267.30 267.20 267.30 0.5K
13:04 267.20 267.20 267.20 267.20 0.6K
13:05 267.20 267.30 267.20 267.30 0.7K
13:06 267.20 267.20 266.80 267.00 72.5K
13:07 267.00 267.00 267.00 267.00 1.9K
13:08 266.85 267.00 266.75 266.75 1.2K
13:09 266.65 266.75 266.55 266.55 10.9K
13:10 266.70 266.70 266.65 266.65 17.9K
13:11 266.65 266.65 265.40 265.40 147.9K
13:12 265.50 265.50 265.25 265.40 10.6K
13:13 265.30 265.45 265.20 265.30 21.2K
13:14 265.35 265.35 265.25 265.25 11.7K
13:15 265.20 265.45 265.10 265.40 10.1K
13:16 265.35 265.40 265.30 265.40 4.3K
13:17 265.30 265.40 265.30 265.40 0.9K
13:18 265.45 265.45 264.70 264.70 81.8K
13:19 265.00 265.10 264.80 264.80 11.8K
13:20 264.80 264.85 264.75 264.75 3.5K
13:21 264.85 264.90 264.85 264.90 3.1K
13:22 264.85 265.00 264.85 264.95 7.3K
13:23 264.95 265.00 264.90 264.90 18.7K
13:24 264.75 265.00 264.75 265.00 5.6K
13:25 264.90 265.00 264.90 264.95 1.1K
13:26 264.90 265.00 264.80 265.00 8.9K
13:27 264.90 265.00 264.80 264.80 6.2K
13:28 264.80 264.90 264.75 264.85 0.6K
13:29 264.80 264.85 264.75 264.75 4.4K
13:30 264.75 265.00 264.75 265.00 14.9K
13:31 264.90 264.90 264.75 264.75 6.6K
13:32 264.75 265.00 264.75 265.00 6.0K
13:33 264.85 265.00 264.80 264.90 3.3K
13:34 264.80 265.00 264.80 264.90 45.7K
13:35 264.90 265.00 264.85 264.90 12.3K
13:36 264.90 265.00 264.90 264.90 4.9K
13:37 265.00 265.00 264.90 264.90 165.9K
13:38 264.95 265.00 264.85 264.85 90.4K
13:39 264.70 265.00 264.70 265.00 29.4K
13:40 264.80 264.85 264.60 264.60 9.2K
13:41 264.70 264.90 264.70 264.90 9.8K
13:42 264.75 264.75 264.70 264.75 2.6K
13:43 264.70 264.80 264.70 264.75 4.0K
13:44 264.85 265.00 264.70 264.85 11.7K
13:45 264.70 265.00 264.70 264.95 5.2K
13:46 264.80 264.80 264.40 264.55 24.5K
13:47 264.40 264.45 264.35 264.35 3.3K
13:48 264.40 264.45 264.40 264.45 5.9K
13:49 264.50 264.50 264.30 264.30 1.5K
13:50 264.20 264.25 264.15 264.15 3.7K
13:51 264.10 264.15 264.00 264.10 6.1K
13:52 264.10 264.40 264.10 264.40 6.1K
13:53 264.25 264.50 264.25 264.40 3.3K
13:54 264.40 264.45 264.20 264.20 2.8K
13:55 264.25 264.75 264.25 264.75 8.8K
13:56 264.60 264.70 264.55 264.70 5.4K
13:57 264.70 264.70 264.70 264.70 1.7K
13:58 264.60 264.75 264.55 264.75 5.2K
13:59 264.65 264.80 264.60 264.60 2.9K
14:00 264.70 264.70 264.60 264.60 0.6K
14:01 264.60 264.65 264.40 264.40 3.9K
14:02 264.45 264.60 264.45 264.60 6.7K
14:03 264.65 264.65 264.45 264.60 3.9K
14:04 264.55 264.65 264.55 264.65 3.7K
14:05 264.65 264.85 264.65 264.85 3.8K
14:06 264.85 264.90 264.85 264.85 2.2K
14:07 264.75 264.90 264.75 264.80 2.4K
14:08 264.90 264.90 264.65 264.65 9.4K
14:09 264.65 264.70 264.55 264.70 5.4K
14:10 264.65 264.70 264.45 264.60 12.9K
14:11 264.50 264.65 264.50 264.65 3.6K
14:12 264.50 264.65 264.40 264.40 4.4K
14:13 264.70 264.70 264.55 264.60 14.1K
14:14 264.75 264.75 264.50 264.50 6.0K
14:15 264.40 264.50 264.30 264.30 11.5K
14:16 264.20 264.20 264.05 264.10 15.7K
14:17 264.10 264.10 263.90 263.95 26.8K
14:18 263.95 264.05 263.85 264.05 6.7K
14:19 264.00 264.00 263.95 264.00 4.1K
14:20 264.00 264.00 263.90 264.00 2.7K
14:21 263.85 264.00 263.85 264.00 3.1K
14:22 264.00 264.00 263.95 263.95 4.1K
14:23 263.90 264.05 263.90 264.05 5.6K
14:24 263.85 263.85 263.70 263.80 7.3K
14:25 263.80 263.80 263.70 263.80 5.2K
14:26 263.80 263.85 263.75 263.80 3.8K
14:27 263.85 263.85 263.85 263.85 0.3K
14:28 263.85 263.90 263.80 263.90 4.8K
14:29 263.90 263.95 263.80 263.95 5.3K
14:30 263.90 264.20 263.90 264.05 3.6K
14:31 264.20 264.20 264.20 264.20 0.7K
14:32 264.20 264.50 264.20 264.50 8.5K
14:33 264.35 264.60 264.35 264.45 13.9K
14:34 264.25 264.30 264.10 264.30 67.7K
14:35 264.30 264.45 264.30 264.45 3.5K
14:36 264.45 264.45 264.30 264.35 4.0K
14:37 264.35 264.35 264.25 264.25 1.3K
14:38 264.30 264.40 264.25 264.40 10.7K
14:39 264.55 264.55 264.55 264.55 2.1K
14:40 264.40 264.40 264.40 264.40 1.8K
14:41 264.40 264.55 264.25 264.55 3.3K
14:42 264.55 264.60 264.35 264.50 4.8K
14:43 264.50 264.80 264.50 264.80 3.6K
14:44 264.85 264.85 264.50 264.75 3.8K
14:45 264.75 264.85 264.65 264.85 2.4K
14:46 264.85 264.95 264.60 264.75 25.8K
14:47 264.65 264.80 264.65 264.80 4.6K
14:48 264.70 264.80 264.70 264.75 0.9K
14:49 264.75 264.80 264.70 264.70 4.2K
14:50 264.80 264.80 264.65 264.75 10.3K
14:51 264.75 264.85 264.70 264.85 5.7K
14:52 264.70 264.85 264.70 264.85 0.9K
14:53 264.90 265.00 264.90 264.90 614.3K
14:54 264.85 265.00 264.85 264.95 42.1K
14:55 265.00 265.40 264.75 265.40 46.0K
14:56 265.40 265.95 265.40 265.60 99.5K
14:57 265.95 266.50 265.95 266.50 19.4K
14:58 266.50 266.70 266.50 266.50 7.0K
14:59 266.65 266.80 266.65 266.75 6.3K
15:00 266.80 267.05 266.80 267.00 53.5K
15:01 267.00 267.05 267.00 267.05 11.5K
15:02 267.05 267.10 267.00 267.10 7.7K
15:03 267.00 267.00 266.25 266.45 71.3K
15:04 266.45 266.45 266.15 266.20 2.4K
15:05 266.25 266.25 266.20 266.25 2.3K
15:06 266.10 266.25 266.05 266.15 5.7K
15:07 266.10 266.10 266.00 266.00 12.0K
15:08 266.00 266.25 266.00 266.15 16.9K
15:09 266.05 266.25 266.05 266.25 6.0K
15:10 266.25 266.35 266.25 266.30 10.1K
15:11 266.25 266.35 266.15 266.30 6.7K
15:12 266.30 266.55 266.30 266.50 23.0K
15:13 266.55 266.55 266.40 266.50 59.4K
15:14 266.50 266.70 266.50 266.70 41.8K
15:15 266.70 266.70 266.50 266.70 46.2K
15:16 266.70 266.70 266.10 266.10 8.5K
15:17 266.15 266.20 266.10 266.15 12.5K
15:18 266.15 266.15 266.05 266.05 7.5K
15:19 266.05 266.10 266.00 266.10 37.3K
15:20 266.10 266.15 266.10 266.15 17.6K
15:21 266.15 266.40 266.15 266.25 33.6K
15:22 266.25 266.35 266.25 266.30 22.6K
15:23 266.35 266.35 266.20 266.25 28.4K
15:24 266.25 266.25 266.20 266.20 10.4K
15:25 266.15 266.35 266.15 266.35 51.2K
15:26 266.35 266.35 266.30 266.30 74.0K
15:27 266.30 266.30 266.00 266.05 14.8K
15:28 266.05 266.05 265.60 265.60 29.6K
15:29 265.50 266.35 265.20 266.35 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available