Mahindra & Mahindra Financial

MMFS
🏛️ india →
275.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 268.90 268.90 268.90 268.90 0.9K
09:15 268.85 268.85 267.00 267.95 12.1K
09:16 267.85 267.85 267.50 267.50 4.3K
09:17 267.50 267.85 267.50 267.50 6.1K
09:18 267.65 268.05 267.60 268.05 4.5K
09:19 267.85 268.30 267.85 268.20 5.4K
09:20 268.05 268.30 268.05 268.20 2.5K
09:21 268.30 268.30 268.00 268.05 7.4K
09:22 268.05 268.20 268.00 268.00 3.0K
09:23 268.15 268.15 267.90 268.00 7.0K
09:24 267.80 268.15 267.80 268.15 3.0K
09:25 268.30 268.55 268.25 268.55 2.3K
09:26 268.30 268.30 268.00 268.00 2.0K
09:27 268.00 268.20 268.00 268.20 2.2K
09:28 268.20 268.20 268.00 268.00 1.3K
09:29 268.20 268.20 268.00 268.10 0.8K
09:30 268.20 268.70 268.15 268.70 1.9K
09:31 268.45 268.55 268.10 268.10 3.4K
09:32 268.30 268.30 268.15 268.15 1.8K
09:33 268.15 268.15 268.00 268.00 2.7K
09:34 267.80 268.10 267.80 267.80 6.0K
09:35 268.05 268.05 267.90 268.05 7.1K
09:36 268.10 268.40 268.05 268.40 2.3K
09:37 268.25 268.25 268.05 268.10 0.9K
09:38 268.20 268.25 268.10 268.10 3.9K
09:39 268.10 268.15 267.90 268.15 0.2K
09:40 268.00 268.15 268.00 268.05 0.2K
09:41 268.05 268.15 268.00 268.00 0.6K
09:42 268.20 268.50 268.20 268.30 11.7K
09:43 268.50 268.50 268.20 268.25 0.8K
09:44 268.40 268.40 268.10 268.10 2.0K
09:45 268.30 268.30 268.00 268.00 2.2K
09:46 268.10 268.25 268.10 268.25 0.2K
09:47 268.25 268.45 268.25 268.25 1.0K
09:48 268.40 268.40 268.25 268.35 0.8K
09:49 268.35 268.45 268.35 268.35 0.8K
09:50 268.35 268.45 268.30 268.40 1.0K
09:51 268.25 268.30 268.10 268.10 1.3K
09:52 268.25 268.30 268.20 268.25 0.2K
09:53 268.20 268.25 268.10 268.10 1.6K
09:54 268.15 268.15 268.10 268.10 0.4K
09:55 268.10 268.20 268.10 268.10 1.3K
09:56 268.10 268.10 267.85 267.90 9.6K
09:57 267.90 268.00 267.85 267.90 0.5K
09:58 267.70 267.85 267.65 267.70 10.6K
09:59 267.60 267.80 267.60 267.70 3.7K
10:00 267.50 267.50 267.15 267.15 12.9K
10:01 267.20 267.45 267.05 267.45 11.7K
10:02 267.15 267.30 267.05 267.05 2.5K
10:03 267.05 267.15 267.05 267.15 1.1K
10:04 267.00 267.00 266.90 266.95 1.4K
10:05 267.00 267.00 266.40 266.50 27.6K
10:06 266.50 266.55 266.35 266.40 3.2K
10:07 266.35 266.80 266.35 266.45 12.0K
10:08 266.60 266.70 266.50 266.55 0.4K
10:09 266.55 266.80 266.55 266.55 0.7K
10:10 266.55 266.55 266.25 266.25 9.6K
10:11 266.30 266.45 266.30 266.45 0.9K
10:12 266.45 266.60 266.45 266.60 0.6K
10:13 266.65 267.15 266.65 266.85 14.6K
10:14 267.00 267.00 266.80 266.85 0.8K
10:15 266.80 267.00 266.80 266.85 0.5K
10:16 266.85 266.90 266.80 266.80 4.0K
10:17 266.80 266.80 266.80 266.80 7.9K
10:18 266.80 266.80 266.80 266.80 0.1K
10:19 267.05 267.25 267.05 267.10 5.1K
10:20 267.10 267.10 267.05 267.05 0.1K
10:21 267.05 267.15 267.05 267.05 0.3K
10:22 267.15 267.15 267.00 267.00 2.3K
10:23 267.00 267.20 267.00 267.00 1.0K
10:24 267.00 267.20 267.00 267.00 0.5K
10:25 267.00 267.20 267.00 267.00 0.7K
10:26 267.00 267.15 267.00 267.00 5.1K
10:27 267.00 267.20 267.00 267.05 2.2K
10:28 267.00 267.15 267.00 267.00 0.2K
10:29 267.00 267.20 267.00 267.15 0.2K
10:30 267.15 267.20 267.10 267.10 0.6K
10:31 267.10 267.35 267.10 267.30 4.0K
10:32 267.30 267.40 267.25 267.25 1.2K
10:33 267.35 267.35 267.25 267.25 0.0K
10:34 267.25 267.35 267.25 267.25 0.1K
10:35 267.25 267.25 267.25 267.25 0.0K
10:36 267.25 267.25 267.25 267.25 2.0K
10:37 267.25 267.30 267.15 267.25 21.3K
10:38 267.25 267.35 267.25 267.30 2.2K
10:39 267.30 267.35 267.25 267.25 0.2K
10:40 267.25 267.25 267.25 267.25 0.3K
10:41 267.25 267.40 267.25 267.40 0.8K
10:42 267.25 267.40 267.25 267.25 0.1K
10:43 267.25 267.40 267.25 267.25 0.0K
10:44 267.35 267.35 267.25 267.30 16.4K
10:45 267.25 267.30 267.25 267.30 0.7K
10:46 267.30 267.30 267.25 267.25 0.3K
10:47 267.25 267.35 267.25 267.25 48.7K
10:48 267.25 267.25 267.25 267.25 0.1K
10:49 267.25 267.25 267.25 267.25 9.2K
10:50 267.25 267.45 267.25 267.25 2.4K
10:51 267.30 267.40 267.25 267.25 0.5K
10:52 267.25 267.25 267.25 267.25 0.0K
10:53 267.25 267.30 267.25 267.30 0.1K
10:54 267.30 267.30 267.30 267.30 0.0K
10:55 267.30 267.35 267.30 267.30 0.3K
10:56 267.30 267.35 267.30 267.30 0.2K
10:57 267.30 267.80 267.30 267.75 6.3K
10:58 267.75 267.95 267.75 267.75 3.3K
10:59 267.75 267.75 267.75 267.75 0.1K
11:00 267.75 267.85 267.60 267.60 0.5K
11:01 267.75 267.75 267.45 267.45 0.6K
11:02 267.50 267.70 267.50 267.60 2.2K
11:03 267.55 267.75 267.50 267.75 0.6K
11:04 267.55 267.80 267.55 267.55 0.4K
11:05 267.60 268.10 267.60 267.80 11.9K
11:06 267.50 267.90 267.50 267.90 4.0K
11:07 267.90 267.90 267.70 267.85 1.8K
11:08 267.85 267.90 267.60 267.60 2.6K
11:09 267.70 267.85 267.65 267.65 1.1K
11:10 267.60 267.80 267.50 267.60 0.6K
11:11 267.65 267.70 267.50 267.50 1.2K
11:12 267.50 267.65 267.50 267.50 2.5K
11:13 267.45 267.50 267.40 267.45 2.3K
11:14 267.50 267.60 267.40 267.60 1.2K
11:15 267.60 267.60 267.50 267.50 0.6K
11:16 267.60 267.95 267.60 267.85 7.7K
11:17 267.90 268.00 267.85 267.90 1.0K
11:18 267.85 267.95 267.85 267.95 0.9K
11:19 267.95 267.95 267.60 267.85 0.9K
11:20 267.85 268.00 267.85 268.00 0.6K
11:21 268.00 268.00 267.85 267.85 1.1K
11:22 268.00 268.10 267.85 268.10 1.1K
11:23 268.10 268.10 267.65 267.65 1.7K
11:24 267.65 267.80 267.65 267.65 0.6K
11:25 267.65 267.80 267.55 267.80 4.9K
11:26 267.80 267.95 267.65 267.80 1.5K
11:27 267.90 268.00 267.80 267.85 0.6K
11:28 267.90 267.95 267.80 267.90 0.9K
11:29 267.90 267.90 267.80 267.90 1.1K
11:30 267.80 268.00 267.80 267.85 0.6K
11:31 268.10 268.20 268.05 268.05 5.3K
11:32 268.05 268.20 268.05 268.15 0.7K
11:33 268.15 268.20 268.15 268.15 0.9K
11:34 268.15 268.40 268.15 268.20 3.2K
11:35 268.20 268.20 268.00 268.00 2.7K
11:36 268.15 268.20 268.00 268.00 0.6K
11:37 268.15 268.15 268.00 268.00 9.5K
11:38 268.00 268.20 267.95 268.00 2.6K
11:39 268.00 268.25 268.00 268.25 4.7K
11:40 268.25 268.35 268.20 268.20 0.8K
11:41 268.35 268.35 268.15 268.20 2.5K
11:42 268.25 268.25 268.05 268.25 2.4K
11:43 268.25 268.35 268.10 268.20 0.7K
11:44 268.20 268.35 268.20 268.25 0.8K
11:45 268.25 268.40 268.25 268.25 2.7K
11:46 268.10 268.15 268.00 268.05 9.0K
11:47 268.05 268.20 268.00 268.15 4.5K
11:48 268.00 268.15 268.00 268.15 2.1K
11:49 268.00 268.20 268.00 268.05 0.9K
11:50 268.05 268.20 268.05 268.10 1.3K
11:51 268.05 268.20 268.05 268.05 3.0K
11:52 268.05 268.20 268.05 268.05 1.0K
11:53 268.20 268.25 268.05 268.25 1.9K
11:54 268.25 268.25 268.10 268.10 0.6K
11:55 268.25 268.35 268.00 268.00 3.1K
11:56 268.00 268.25 268.00 268.10 0.7K
11:57 268.10 268.35 268.10 268.25 0.6K
11:58 268.20 268.40 268.20 268.40 0.7K
11:59 268.40 268.40 268.25 268.25 0.7K
12:00 268.40 268.40 268.30 268.35 0.9K
12:01 268.35 268.45 268.25 268.40 1.7K
12:02 268.25 268.45 268.20 268.20 1.1K
12:03 268.35 268.40 268.20 268.20 0.8K
12:04 268.20 268.35 268.00 268.00 2.3K
12:05 268.15 268.25 268.10 268.25 0.6K
12:06 268.25 268.25 268.10 268.20 5.3K
12:07 268.20 268.20 268.05 268.05 0.7K
12:08 268.05 268.25 268.05 268.10 0.6K
12:09 268.20 268.25 268.05 268.05 4.8K
12:10 268.00 268.20 268.00 268.00 0.6K
12:11 268.00 268.20 268.00 268.00 1.0K
12:12 268.00 268.20 268.00 268.20 1.3K
12:13 268.20 268.25 268.05 268.25 0.4K
12:14 268.25 268.25 268.05 268.05 1.1K
12:15 268.05 268.25 268.00 268.15 2.4K
12:16 268.20 268.25 268.00 268.10 1.2K
12:17 268.00 268.25 268.00 268.20 0.6K
12:18 268.20 268.20 268.05 268.05 0.7K
12:19 268.05 268.15 268.00 268.00 1.2K
12:20 268.05 268.05 268.00 268.05 2.2K
12:21 268.05 268.10 268.00 268.00 11.1K
12:22 268.10 268.10 268.00 268.00 42.8K
12:23 268.00 268.05 267.95 267.95 3.2K
12:24 268.20 268.20 268.05 268.15 0.8K
12:25 268.10 268.25 268.10 268.25 2.4K
12:26 268.45 268.45 268.25 268.35 0.6K
12:27 268.45 268.50 268.35 268.40 1.3K
12:28 268.40 268.50 268.40 268.50 0.8K
12:29 268.50 268.50 268.35 268.35 0.9K
12:30 268.50 268.65 268.50 268.60 6.4K
12:31 268.60 268.65 268.50 268.55 0.8K
12:32 268.65 268.80 268.55 268.70 2.3K
12:33 268.70 269.10 268.70 268.90 9.0K
12:34 268.95 269.15 268.95 269.15 4.8K
12:35 269.15 269.15 269.05 269.15 2.5K
12:36 269.20 269.40 269.10 269.35 14.1K
12:37 269.30 269.40 269.30 269.35 1.0K
12:38 269.30 269.35 269.30 269.35 2.9K
12:39 269.30 269.35 269.20 269.20 2.6K
12:40 269.25 269.30 269.20 269.25 0.9K
12:41 269.25 269.25 269.05 269.05 0.9K
12:42 269.05 269.10 269.00 269.05 1.6K
12:43 269.05 269.25 269.05 269.15 0.6K
12:44 269.25 269.25 269.05 269.05 1.1K
12:45 269.05 269.25 269.05 269.20 0.7K
12:46 269.25 269.30 269.20 269.30 0.6K
12:47 269.25 269.30 269.20 269.20 1.3K
12:48 269.20 269.30 269.15 269.15 1.2K
12:49 269.05 269.30 269.05 269.15 0.9K
12:50 269.15 269.25 269.15 269.15 1.6K
12:51 269.15 269.25 269.15 269.15 0.7K
12:52 269.10 269.25 269.05 269.10 4.6K
12:53 269.25 269.25 269.05 269.05 1.6K
12:54 269.20 269.20 269.00 269.00 1.5K
12:55 269.00 269.25 269.00 269.10 0.6K
12:56 269.25 269.25 269.00 269.00 2.0K
12:57 269.00 269.20 268.95 269.00 4.1K
12:58 269.00 269.15 269.00 269.00 0.6K
12:59 269.20 269.20 269.00 269.10 1.0K
13:00 269.05 269.20 269.00 269.05 2.8K
13:01 269.05 269.10 269.00 269.00 3.0K
13:02 269.00 269.15 269.00 269.00 2.3K
13:03 269.00 269.15 269.00 269.10 0.6K
13:04 269.15 269.25 269.00 269.10 4.2K
13:05 269.10 269.25 269.10 269.20 3.3K
13:06 269.10 269.20 269.10 269.10 0.6K
13:07 269.10 269.20 269.10 269.10 0.6K
13:08 269.10 269.20 269.05 269.05 1.4K
13:09 269.05 269.20 269.05 269.05 0.6K
13:10 269.05 269.20 269.05 269.10 0.6K
13:11 269.05 269.25 269.05 269.15 0.9K
13:12 269.15 269.25 269.15 269.15 0.9K
13:13 269.15 269.25 269.15 269.15 0.8K
13:14 269.15 269.25 269.15 269.25 0.7K
13:15 269.15 269.25 269.05 269.05 1.3K
13:16 269.05 269.25 269.05 269.20 0.7K
13:17 269.20 269.25 269.10 269.10 0.8K
13:18 269.15 269.30 269.15 269.25 5.5K
13:19 269.25 269.30 269.25 269.25 4.2K
13:20 269.25 269.40 269.25 269.30 7.8K
13:21 269.30 270.00 269.30 270.00 16.1K
13:22 269.90 269.90 269.75 269.80 2.7K
13:23 269.80 269.90 269.80 269.80 2.3K
13:24 269.80 269.95 269.80 269.80 2.6K
13:25 269.65 269.80 269.65 269.75 1.1K
13:26 269.75 269.75 269.65 269.65 0.6K
13:27 269.65 269.70 269.55 269.55 1.2K
13:28 269.50 269.60 269.50 269.55 1.8K
13:29 269.60 269.60 269.55 269.60 3.7K
13:30 269.60 269.65 269.60 269.65 0.6K
13:31 269.65 269.65 269.50 269.60 4.6K
13:32 269.60 269.60 269.50 269.50 0.9K
13:33 269.50 269.60 269.50 269.60 0.6K
13:34 269.60 269.60 269.30 269.30 1.4K
13:35 269.30 269.45 269.30 269.45 0.4K
13:36 269.30 269.45 269.30 269.35 3.3K
13:37 269.30 269.50 269.30 269.30 1.1K
13:38 269.30 269.45 269.25 269.25 0.8K
13:39 269.40 269.45 269.25 269.35 0.6K
13:40 269.30 269.40 269.25 269.25 2.8K
13:41 269.25 269.40 269.25 269.25 0.6K
13:42 269.40 269.45 269.25 269.40 0.9K
13:43 269.45 269.45 269.30 269.30 1.0K
13:44 269.30 269.45 269.30 269.35 0.3K
13:45 269.35 269.45 269.35 269.40 1.1K
13:46 269.45 269.45 269.40 269.40 0.7K
13:47 269.35 269.45 269.35 269.40 0.5K
13:48 269.40 269.40 269.25 269.25 1.6K
13:49 269.20 269.35 269.20 269.20 2.6K
13:50 269.20 269.45 269.20 269.35 0.7K
13:51 269.45 269.45 269.35 269.35 0.8K
13:52 269.35 269.40 269.25 269.30 2.9K
13:53 269.25 269.40 269.25 269.35 0.6K
13:54 269.35 269.40 269.25 269.25 2.1K
13:55 269.30 269.45 269.30 269.30 0.6K
13:56 269.30 269.35 269.25 269.25 1.0K
13:57 269.25 269.35 269.25 269.25 1.1K
13:58 269.25 269.35 269.10 269.35 5.8K
13:59 269.40 269.45 269.30 269.30 0.6K
14:00 269.30 269.50 269.30 269.30 0.7K
14:01 269.40 269.50 269.30 269.45 0.7K
14:02 269.40 269.50 269.30 269.30 0.8K
14:03 269.30 269.45 269.30 269.30 0.6K
14:04 269.30 269.45 269.30 269.45 1.2K
14:05 269.25 269.45 269.25 269.35 1.8K
14:06 269.35 269.40 269.25 269.40 0.8K
14:07 269.45 269.45 269.35 269.35 0.7K
14:08 269.35 269.45 269.35 269.35 0.8K
14:09 269.45 269.45 269.35 269.35 1.1K
14:10 269.35 269.45 269.35 269.40 0.9K
14:11 269.30 269.30 269.05 269.05 1.7K
14:12 269.00 269.15 269.00 269.15 2.6K
14:13 269.05 269.20 269.00 269.10 2.3K
14:14 269.10 269.25 269.10 269.25 0.9K
14:15 269.10 269.25 269.10 269.10 0.6K
14:16 269.05 269.10 269.00 269.05 2.0K
14:17 269.00 269.05 268.90 269.00 4.1K
14:18 269.00 269.20 269.00 269.05 0.6K
14:19 269.15 269.15 269.00 269.05 0.6K
14:20 269.00 269.15 269.00 269.05 2.1K
14:21 269.05 269.15 269.00 269.00 1.2K
14:22 269.00 269.15 269.00 269.05 2.5K
14:23 269.05 269.15 268.95 269.00 6.9K
14:24 269.00 269.15 269.00 269.00 0.6K
14:25 269.00 269.15 269.00 269.00 0.8K
14:26 269.00 269.15 269.00 269.00 0.6K
14:27 269.00 269.35 269.00 269.35 14.5K
14:28 269.35 269.40 269.25 269.25 2.0K
14:29 269.25 269.30 269.25 269.25 1.3K
14:30 269.30 269.30 269.20 269.20 1.9K
14:31 269.25 269.30 269.25 269.25 1.3K
14:32 269.25 269.30 269.20 269.25 2.0K
14:33 269.25 269.30 269.25 269.25 1.6K
14:34 269.25 269.40 269.25 269.40 1.6K
14:35 269.30 269.40 269.30 269.30 0.9K
14:36 269.35 269.40 269.30 269.30 1.0K
14:37 269.45 269.45 269.30 269.30 1.1K
14:38 269.40 269.45 269.30 269.40 0.8K
14:39 269.40 269.50 269.30 269.50 4.6K
14:40 269.50 269.60 269.40 269.50 1.0K
14:41 269.55 269.60 269.35 269.50 2.4K
14:42 269.35 269.50 269.35 269.35 1.3K
14:43 269.30 269.45 269.30 269.30 0.7K
14:44 269.30 269.40 269.30 269.30 0.7K
14:45 269.30 269.45 269.25 269.25 1.2K
14:46 269.25 269.50 269.25 269.25 2.2K
14:47 269.25 269.50 269.25 269.35 1.5K
14:48 269.35 269.50 269.35 269.35 1.0K
14:49 269.35 269.50 269.35 269.45 0.6K
14:50 269.30 269.55 269.30 269.45 2.8K
14:51 269.45 269.50 269.40 269.40 1.3K
14:52 269.40 269.50 269.40 269.40 1.4K
14:53 269.50 269.55 269.40 269.45 0.7K
14:54 269.55 269.55 269.40 269.40 0.9K
14:55 269.40 269.50 269.40 269.40 5.2K
14:56 269.45 269.50 269.30 269.30 1.4K
14:57 269.30 269.50 269.30 269.50 6.3K
14:58 269.30 269.55 269.30 269.45 1.4K
14:59 269.45 269.75 269.45 269.75 4.1K
15:00 269.75 269.80 269.55 269.55 9.2K
15:01 269.80 269.90 269.80 269.80 5.0K
15:02 269.80 270.00 269.80 270.00 8.8K
15:03 270.00 270.00 269.85 269.85 9.9K
15:04 269.85 269.90 269.60 269.90 17.1K
15:05 269.65 269.75 269.65 269.70 4.0K
15:06 269.70 269.85 269.60 269.85 9.7K
15:07 269.85 269.85 269.75 269.75 5.2K
15:08 269.70 269.75 269.65 269.75 5.7K
15:09 269.75 269.95 269.70 269.95 7.8K
15:10 269.90 269.95 269.80 269.90 11.9K
15:11 269.80 269.95 269.80 269.85 3.6K
15:12 269.85 269.90 269.75 269.75 5.7K
15:13 269.85 269.95 269.75 269.85 4.1K
15:14 269.85 269.85 269.65 269.70 11.8K
15:15 269.90 270.00 269.90 269.90 12.7K
15:16 269.95 269.95 269.70 269.70 9.5K
15:17 269.80 269.90 269.65 269.75 5.8K
15:18 269.75 269.95 269.75 269.95 4.0K
15:19 269.95 269.95 269.90 269.90 1.6K
15:20 269.85 269.90 269.75 269.90 9.5K
15:21 269.90 269.95 269.80 269.90 9.3K
15:22 269.90 269.95 269.85 269.85 2.6K
15:23 269.90 269.90 269.80 269.80 2.6K
15:24 269.80 269.90 269.75 269.90 10.1K
15:25 269.80 269.90 269.75 269.85 7.3K
15:26 269.85 270.00 269.80 269.95 34.8K
15:27 270.00 270.00 269.95 269.95 8.6K
15:28 269.95 270.20 269.95 270.15 18.6K
15:29 270.15 270.15 269.85 269.85 13.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available