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
09:07 270.30 270.30 270.30 270.30 4.6K
09:15 270.25 270.35 269.85 270.35 9.4K
09:16 270.30 270.65 270.00 270.40 6.4K
09:17 270.25 270.70 270.25 270.50 15.7K
09:18 270.60 270.60 270.35 270.40 3.3K
09:19 270.10 270.25 270.10 270.10 1.4K
09:20 270.30 271.35 270.30 271.05 27.6K
09:21 271.15 271.15 270.80 270.90 2.7K
09:22 270.95 270.95 270.80 270.80 2.7K
09:23 270.95 271.10 270.70 271.05 2.4K
09:24 271.00 271.20 270.90 270.90 10.8K
09:25 271.05 271.20 271.00 271.20 3.9K
09:26 271.50 271.75 271.30 271.50 20.6K
09:27 271.00 271.05 270.80 270.90 9.6K
09:28 271.10 271.10 270.85 271.00 4.9K
09:29 271.00 271.00 270.70 270.70 3.6K
09:30 270.70 271.10 270.65 271.10 11.6K
09:31 271.05 271.20 271.05 271.20 7.1K
09:32 271.25 271.25 271.10 271.25 5.1K
09:33 271.20 271.25 270.95 271.10 2.6K
09:34 271.05 271.50 271.05 271.50 25.6K
09:35 271.50 271.50 270.90 270.90 4.9K
09:36 270.95 271.10 270.90 270.90 1.3K
09:37 270.80 271.00 270.80 270.80 2.2K
09:38 270.90 271.00 270.90 271.00 0.6K
09:39 270.90 271.05 270.90 270.95 1.1K
09:40 270.95 270.95 270.45 270.70 6.8K
09:41 270.65 270.70 270.50 270.55 1.1K
09:42 270.70 270.70 270.60 270.60 0.8K
09:43 270.60 270.70 270.60 270.70 0.1K
09:44 270.80 270.80 270.70 270.80 0.5K
09:45 270.70 270.80 270.70 270.80 3.9K
09:46 270.70 270.70 270.55 270.55 0.9K
09:47 270.45 270.65 270.40 270.60 2.7K
09:48 270.50 270.50 270.30 270.30 2.3K
09:49 270.30 270.30 270.05 270.20 2.8K
09:50 270.15 270.45 270.15 270.35 2.6K
09:51 270.30 270.35 270.20 270.20 0.2K
09:52 270.20 270.40 270.20 270.40 0.3K
09:53 270.20 270.40 270.20 270.40 0.4K
09:54 270.40 270.40 270.25 270.40 0.4K
09:55 270.25 270.25 269.85 270.05 13.8K
09:56 269.95 270.10 269.90 270.10 0.4K
09:57 270.05 270.20 270.05 270.15 1.5K
09:58 270.20 270.35 270.15 270.15 0.8K
09:59 270.10 270.30 270.10 270.30 0.1K
10:00 270.20 270.20 270.10 270.20 0.2K
10:01 270.00 270.00 269.70 269.90 4.9K
10:02 269.90 270.00 269.75 269.75 1.1K
10:03 269.75 270.00 269.75 270.00 1.7K
10:04 270.05 270.05 270.00 270.00 0.3K
10:05 270.00 270.00 269.95 270.00 0.1K
10:06 269.90 270.05 269.90 270.05 0.6K
10:07 270.10 270.10 270.00 270.00 1.5K
10:08 270.15 270.15 270.00 270.00 1.6K
10:09 270.00 270.15 270.00 270.10 0.2K
10:10 270.15 270.40 269.90 270.40 8.4K
10:11 270.30 270.30 270.15 270.25 2.1K
10:12 270.25 270.25 270.15 270.25 0.3K
10:13 270.05 270.05 270.05 270.05 0.0K
10:14 270.05 270.25 270.05 270.25 0.1K
10:15 270.05 270.25 270.05 270.25 1.2K
10:16 270.20 270.25 270.15 270.15 0.4K
10:17 270.20 270.40 270.15 270.40 1.7K
10:18 270.25 270.30 270.10 270.30 0.2K
10:19 270.30 270.40 270.25 270.40 0.2K
10:20 270.25 270.25 270.25 270.25 0.0K
10:21 270.25 270.40 270.25 270.40 0.3K
10:22 270.35 270.55 270.35 270.55 0.6K
10:23 270.55 270.55 270.40 270.50 1.4K
10:24 270.40 270.45 270.25 270.40 1.8K
10:25 270.25 270.95 270.25 270.95 2.4K
10:26 270.90 270.90 270.75 270.90 0.2K
10:27 270.90 271.00 270.90 270.95 6.1K
10:28 270.90 271.00 270.85 270.85 0.3K
10:29 270.95 271.00 270.70 270.70 1.9K
10:30 270.80 270.80 270.65 270.65 0.7K
10:31 270.75 270.95 270.75 270.95 1.0K
10:32 270.95 270.95 270.70 270.90 0.3K
10:33 270.70 270.90 270.70 270.80 0.3K
10:34 270.65 270.75 270.65 270.75 0.8K
10:35 270.75 270.75 270.60 270.60 0.3K
10:36 270.75 270.75 270.60 270.75 0.5K
10:37 270.65 270.70 270.55 270.55 0.5K
10:38 270.50 270.50 270.40 270.50 0.1K
10:39 270.40 270.65 270.35 270.55 3.8K
10:40 270.55 270.60 270.55 270.55 3.4K
10:41 270.40 270.40 270.40 270.40 1.2K
10:42 270.25 270.40 270.25 270.40 0.5K
10:43 270.35 270.50 270.35 270.50 0.2K
10:44 270.55 270.55 270.25 270.40 0.9K
10:45 270.25 270.45 270.25 270.45 0.6K
10:46 270.50 270.50 270.35 270.35 0.1K
10:47 270.40 270.50 270.35 270.50 1.0K
10:48 270.50 270.50 270.35 270.50 0.3K
10:49 270.50 270.60 270.45 270.60 3.0K
10:50 270.70 270.70 270.55 270.55 0.0K
10:51 270.55 270.75 270.55 270.75 1.2K
10:52 270.55 270.70 270.55 270.70 0.3K
10:53 270.50 270.65 270.50 270.60 0.2K
10:54 270.50 270.50 270.30 270.40 0.4K
10:55 270.30 270.55 270.30 270.50 2.0K
10:56 270.45 270.45 270.30 270.35 0.3K
10:57 270.25 270.35 270.25 270.35 0.2K
10:58 270.25 270.25 270.25 270.25 0.1K
10:59 270.25 270.35 270.25 270.35 0.0K
11:00 270.25 270.50 270.25 270.50 0.2K
11:01 270.50 270.70 270.50 270.70 1.2K
11:02 270.70 270.70 270.55 270.65 0.0K
11:03 270.50 270.75 270.50 270.75 0.2K
11:04 270.55 270.70 270.55 270.55 0.9K
11:05 270.45 270.75 270.35 270.65 4.6K
11:06 270.60 270.65 270.50 270.65 0.3K
11:07 270.50 270.65 270.50 270.65 0.9K
11:08 270.65 270.65 270.60 270.65 0.7K
11:09 270.65 270.65 270.60 270.65 1.5K
11:10 270.60 270.60 270.30 270.60 3.4K
11:11 270.65 270.85 270.50 270.80 4.1K
11:12 270.65 270.80 270.65 270.80 0.2K
11:13 270.65 270.80 270.65 270.80 0.1K
11:14 270.65 270.80 270.65 270.80 0.0K
11:15 270.90 271.00 270.65 270.65 15.0K
11:16 270.75 270.75 270.65 270.75 0.2K
11:17 270.55 270.60 270.35 270.35 7.2K
11:18 270.55 270.55 270.40 270.55 0.3K
11:19 270.55 270.55 270.50 270.50 0.6K
11:20 270.50 270.50 270.40 270.40 0.8K
11:21 270.35 270.55 270.30 270.55 0.6K
11:22 270.50 270.50 270.40 270.50 0.1K
11:23 270.45 270.50 270.30 270.50 0.2K
11:24 270.40 270.50 270.35 270.40 1.0K
11:25 270.30 270.40 270.25 270.40 1.2K
11:26 270.25 270.45 270.25 270.45 0.7K
11:27 270.30 270.45 270.30 270.30 0.2K
11:28 270.45 270.45 270.35 270.45 0.2K
11:29 270.35 270.50 270.35 270.50 0.3K
11:30 270.45 270.50 270.35 270.45 1.2K
11:31 270.30 270.35 270.30 270.35 4.6K
11:32 270.30 270.35 270.20 270.30 0.4K
11:33 270.30 270.30 270.20 270.30 0.4K
11:34 270.20 270.25 270.10 270.25 1.2K
11:35 270.10 270.30 270.10 270.30 2.7K
11:36 270.10 270.10 270.10 270.10 0.0K
11:37 270.30 270.30 270.15 270.15 0.9K
11:38 270.15 270.30 270.10 270.10 0.5K
11:39 269.90 270.05 269.90 270.05 6.0K
11:40 269.90 270.05 269.90 270.05 1.1K
11:41 270.05 270.05 270.05 270.05 0.0K
11:42 269.90 270.10 269.90 269.95 0.3K
11:43 269.95 270.00 269.90 270.00 0.0K
11:44 270.05 270.30 270.05 270.30 0.5K
11:45 270.30 270.30 269.95 270.10 3.4K
11:46 269.90 269.95 269.90 269.90 2.4K
11:47 269.95 270.00 269.80 269.95 0.4K
11:48 269.95 269.95 269.80 269.90 0.2K
11:49 269.80 270.00 269.80 269.85 0.5K
11:50 269.85 269.85 269.75 269.80 2.7K
11:51 269.75 269.90 269.75 269.90 0.1K
11:52 269.75 269.90 269.75 269.80 0.3K
11:53 269.75 269.75 269.50 269.50 1.3K
11:54 269.50 269.65 269.50 269.65 1.9K
11:55 269.50 269.70 269.50 269.70 0.4K
11:56 269.60 269.80 269.60 269.80 1.3K
11:57 269.80 269.80 269.80 269.80 0.7K
11:58 269.80 269.80 269.50 269.50 1.4K
11:59 269.65 269.65 269.55 269.55 0.2K
12:00 269.55 269.65 269.55 269.55 2.5K
12:01 269.55 269.65 269.55 269.65 0.3K
12:02 269.65 269.70 269.55 269.70 0.7K
12:03 269.55 269.65 269.45 269.45 4.2K
12:04 269.55 269.65 269.55 269.65 2.2K
12:05 269.70 269.70 269.50 269.50 0.6K
12:06 269.60 269.60 269.50 269.60 0.4K
12:07 269.65 269.65 269.50 269.50 1.6K
12:08 269.65 269.65 269.50 269.65 1.6K
12:09 269.50 269.70 269.50 269.70 0.1K
12:10 269.60 269.70 269.55 269.60 0.3K
12:11 269.65 269.65 269.60 269.60 0.1K
12:12 269.60 269.60 269.60 269.60 0.0K
12:13 269.60 269.90 269.60 269.80 0.7K
12:14 269.80 269.80 269.50 269.50 1.2K
12:15 269.50 269.70 269.50 269.70 0.1K
12:16 269.70 269.70 269.55 269.65 0.1K
12:17 269.55 269.55 269.55 269.55 0.0K
12:18 269.55 269.70 269.55 269.70 0.4K
12:19 269.55 269.55 269.55 269.55 0.2K
12:20 269.65 269.65 269.55 269.55 0.1K
12:21 269.70 269.70 269.60 269.60 0.1K
12:22 269.70 269.70 269.55 269.55 5.3K
12:23 269.55 269.65 269.55 269.55 0.3K
12:24 269.60 269.70 269.60 269.70 0.3K
12:25 269.60 269.80 269.60 269.80 1.0K
12:26 269.65 269.65 269.60 269.65 0.1K
12:27 269.75 269.75 269.55 269.65 2.1K
12:28 269.60 269.60 269.35 269.55 5.2K
12:29 269.40 269.40 269.40 269.40 0.0K
12:30 269.40 269.60 269.40 269.60 0.1K
12:31 269.55 269.75 269.55 269.75 0.6K
12:32 269.70 269.75 269.70 269.75 0.4K
12:33 269.60 269.70 269.60 269.70 0.9K
12:34 269.55 269.70 269.55 269.70 0.1K
12:35 269.65 269.70 269.55 269.55 0.5K
12:36 269.70 269.70 269.55 269.55 0.1K
12:37 269.55 269.70 269.55 269.70 0.1K
12:38 269.55 269.55 269.55 269.55 0.0K
12:39 269.65 269.75 269.65 269.75 1.4K
12:40 269.80 269.85 269.60 269.85 1.2K
12:41 269.75 269.75 269.75 269.75 0.0K
12:42 269.75 269.75 269.75 269.75 0.2K
12:43 269.65 269.75 269.60 269.75 0.0K
12:44 269.75 269.80 269.65 269.80 0.5K
12:45 269.80 269.80 269.60 269.60 1.3K
12:46 269.60 269.75 269.60 269.75 0.1K
12:47 269.75 269.75 269.65 269.75 0.1K
12:48 269.75 269.75 269.70 269.70 0.6K
12:49 269.80 269.85 269.80 269.85 0.3K
12:50 270.00 270.05 270.00 270.05 2.1K
12:51 270.10 270.10 270.10 270.10 0.6K
12:52 270.00 270.10 270.00 270.10 0.7K
12:53 270.10 270.10 269.95 269.95 0.6K
12:54 269.95 270.10 269.95 270.10 0.4K
12:55 269.95 270.10 269.95 269.95 0.1K
12:56 269.95 270.05 269.95 270.05 1.0K
12:57 269.95 270.05 269.95 269.95 1.8K
12:58 269.85 269.85 269.75 269.75 0.3K
12:59 269.75 269.80 269.75 269.75 0.2K
13:00 269.70 269.90 269.70 269.90 0.2K
13:01 269.90 269.90 269.70 269.70 2.7K
13:02 269.70 269.85 269.70 269.85 0.1K
13:03 269.80 269.80 269.70 269.80 0.1K
13:04 269.65 269.65 269.65 269.65 3.3K
13:05 269.55 269.55 269.40 269.50 9.6K
13:06 269.45 269.70 269.45 269.55 0.5K
13:07 269.70 269.70 269.45 269.65 1.3K
13:08 269.45 269.65 269.45 269.65 1.6K
13:09 269.60 269.70 269.60 269.70 1.4K
13:10 269.60 269.80 269.60 269.80 0.5K
13:11 269.60 269.70 269.60 269.70 0.1K
13:12 269.60 269.60 269.50 269.60 0.2K
13:13 269.55 269.60 269.45 269.45 0.1K
13:14 269.50 269.85 269.50 269.85 2.1K
13:15 269.85 269.85 269.80 269.80 1.2K
13:16 269.80 269.80 269.60 269.80 0.1K
13:17 269.60 269.60 269.60 269.60 0.0K
13:18 269.60 269.60 269.50 269.50 0.3K
13:19 269.55 269.70 269.55 269.70 0.1K
13:20 269.60 269.60 269.60 269.60 0.0K
13:21 269.65 269.80 269.65 269.80 1.1K
13:22 269.65 269.65 269.65 269.65 0.0K
13:23 269.65 269.65 269.60 269.60 0.0K
13:24 269.65 269.65 269.65 269.65 0.1K
13:25 269.65 269.90 269.65 269.65 1.5K
13:26 269.65 269.65 269.60 269.65 0.7K
13:27 269.65 269.90 269.65 269.90 0.4K
13:28 269.80 269.80 269.75 269.75 0.0K
13:29 269.80 269.80 269.75 269.75 0.0K
13:30 269.85 270.00 269.85 270.00 0.2K
13:31 270.00 270.00 269.95 269.95 0.2K
13:32 270.00 270.00 269.85 269.95 0.2K
13:33 269.80 269.90 269.80 269.90 0.1K
13:34 269.80 269.80 269.80 269.80 0.4K
13:35 269.85 269.85 269.75 269.75 0.3K
13:36 269.80 269.80 269.65 269.65 1.3K
13:37 269.55 269.70 269.55 269.70 0.9K
13:38 269.65 269.70 269.60 269.60 0.2K
13:39 269.65 269.65 269.50 269.50 2.0K
13:40 269.50 269.75 269.50 269.55 0.7K
13:41 269.55 269.70 269.50 269.65 0.1K
13:42 269.50 269.50 269.50 269.50 0.1K
13:43 269.50 269.50 269.50 269.50 0.3K
13:44 269.60 269.65 269.50 269.65 0.1K
13:45 269.50 269.65 269.50 269.65 0.1K
13:46 269.50 269.65 269.50 269.65 0.1K
13:47 269.60 269.60 269.50 269.50 0.0K
13:48 269.55 269.60 269.55 269.60 0.1K
13:49 269.60 269.60 269.55 269.60 0.0K
13:50 269.60 269.60 269.55 269.55 0.1K
13:51 269.50 269.65 269.50 269.65 0.5K
13:52 269.55 269.55 269.55 269.55 0.1K
13:53 269.55 269.70 269.55 269.70 0.2K
13:54 269.55 269.70 269.55 269.70 0.1K
13:55 269.55 269.65 269.55 269.65 0.0K
13:56 269.55 269.65 269.55 269.65 0.1K
13:57 269.75 269.80 269.60 269.80 0.7K
13:58 269.75 269.85 269.75 269.85 0.6K
13:59 269.85 269.85 269.80 269.85 0.4K
14:00 269.80 269.95 269.80 269.95 3.4K
14:01 269.90 270.15 269.90 269.90 9.5K
14:02 270.15 270.30 270.15 270.25 2.5K
14:03 270.25 270.25 270.10 270.15 0.5K
14:04 270.05 270.05 269.75 269.75 6.4K
14:05 269.90 270.25 269.90 270.15 1.9K
14:06 270.25 270.25 270.10 270.10 1.7K
14:07 270.25 270.25 270.10 270.10 0.2K
14:08 270.00 270.20 270.00 270.20 0.8K
14:09 270.00 270.20 270.00 270.20 0.0K
14:10 270.05 270.10 270.00 270.00 0.1K
14:11 270.00 270.10 270.00 270.10 0.2K
14:12 270.05 270.10 270.05 270.10 0.1K
14:13 270.10 270.15 270.00 270.15 7.5K
14:14 270.25 270.25 270.10 270.15 4.4K
14:15 270.30 270.50 270.30 270.50 9.7K
14:16 270.50 270.50 270.35 270.35 1.3K
14:17 270.40 270.40 270.25 270.25 1.0K
14:18 270.40 270.40 270.25 270.40 0.1K
14:19 270.40 270.40 270.40 270.40 0.1K
14:20 270.20 270.40 270.20 270.40 0.9K
14:21 270.40 270.40 270.20 270.35 1.6K
14:22 270.30 270.30 270.10 270.25 0.5K
14:23 270.25 270.25 270.00 270.00 0.2K
14:24 270.00 270.00 269.75 270.00 1.0K
14:25 269.75 269.95 269.75 269.80 0.3K
14:26 269.80 269.95 269.80 269.80 0.1K
14:27 269.80 269.80 269.70 269.70 0.2K
14:28 269.75 269.90 269.65 269.75 0.1K
14:29 269.75 269.90 269.60 269.75 5.7K
14:30 269.75 269.95 269.70 269.90 4.0K
14:31 269.75 269.85 269.75 269.80 8.6K
14:32 269.90 270.00 269.85 269.85 5.4K
14:33 269.85 270.05 269.80 270.05 8.7K
14:34 270.05 270.10 269.85 269.85 5.5K
14:35 269.85 270.35 269.85 270.35 6.4K
14:36 270.15 270.40 270.15 270.15 5.8K
14:37 270.25 270.45 270.05 270.45 6.2K
14:38 270.45 270.50 270.30 270.50 5.1K
14:39 270.40 270.50 270.35 270.50 8.5K
14:40 270.50 270.60 270.35 270.35 8.9K
14:41 270.35 270.55 270.25 270.45 6.0K
14:42 270.45 270.50 270.20 270.25 6.5K
14:43 270.25 270.50 270.25 270.50 5.4K
14:44 270.50 270.55 270.30 270.50 5.8K
14:45 270.40 270.60 270.40 270.50 8.2K
14:46 270.40 270.50 270.40 270.50 6.9K
14:47 270.30 270.50 270.30 270.30 8.4K
14:48 270.30 270.35 270.20 270.20 5.4K
14:49 270.10 270.25 270.05 270.05 6.9K
14:50 270.05 270.25 270.05 270.25 5.7K
14:51 270.10 270.30 270.05 270.10 5.3K
14:52 270.10 270.30 270.10 270.20 5.1K
14:53 270.20 270.30 269.70 269.80 13.7K
14:54 269.85 270.05 269.85 270.05 9.7K
14:55 270.00 270.25 270.00 270.05 6.5K
14:56 270.15 270.30 270.05 270.30 14.0K
14:57 270.25 270.40 270.10 270.20 6.1K
14:58 270.15 270.20 270.05 270.15 6.5K
14:59 270.15 270.35 270.10 270.15 6.1K
15:00 270.15 270.35 270.15 270.30 7.6K
15:01 270.20 270.30 270.15 270.30 5.5K
15:02 270.25 270.35 270.15 270.15 7.2K
15:03 270.25 270.40 270.15 270.30 6.0K
15:04 270.15 270.45 270.15 270.15 5.9K
15:05 270.20 270.40 270.10 270.25 9.1K
15:06 270.20 270.40 270.10 270.35 6.0K
15:07 270.25 270.45 270.20 270.45 6.4K
15:08 270.25 270.50 270.25 270.45 6.5K
15:09 270.50 270.50 270.35 270.35 8.6K
15:10 270.35 270.55 270.25 270.25 8.9K
15:11 270.30 270.45 270.15 270.45 6.3K
15:12 270.30 270.50 270.30 270.40 5.9K
15:13 270.30 270.30 270.00 270.05 16.6K
15:14 269.95 270.30 269.95 270.25 7.5K
15:15 270.05 270.30 270.05 270.30 7.9K
15:16 270.20 270.25 270.10 270.20 6.0K
15:17 270.20 270.30 270.10 270.15 5.9K
15:18 270.25 270.35 270.15 270.30 9.6K
15:19 270.15 270.25 270.15 270.15 5.7K
15:20 270.15 270.25 270.10 270.10 7.5K
15:21 270.10 270.25 270.10 270.20 6.0K
15:22 270.20 270.35 270.20 270.25 9.2K
15:23 270.25 270.35 270.20 270.35 7.6K
15:24 270.30 270.40 270.25 270.35 7.1K
15:25 270.45 270.50 270.15 270.50 11.4K
15:26 270.30 270.50 270.30 270.45 6.5K
15:27 270.35 270.55 270.35 270.50 13.2K
15:28 270.40 270.65 270.40 270.50 11.6K
15:29 270.40 270.45 270.00 270.30 10.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available