Mahindra & Mahindra Financial

MMFS
🏛️ india →
272.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 270.90 270.90 270.90 270.90 6.4K
09:15 271.90 272.70 271.85 271.85 8.1K
09:16 272.10 272.20 272.05 272.20 3.4K
09:17 272.15 272.15 272.00 272.00 1.5K
09:18 272.00 272.00 271.80 271.80 0.7K
09:19 271.80 271.80 271.75 271.80 7.7K
09:20 271.80 271.80 271.35 271.60 2.0K
09:21 271.25 271.80 271.25 271.80 3.4K
09:22 271.65 271.65 271.05 271.40 10.4K
09:23 271.30 271.35 271.30 271.35 2.5K
09:24 271.35 271.35 270.85 270.85 16.2K
09:25 271.00 271.30 271.00 271.20 7.0K
09:26 271.00 271.00 270.60 270.80 6.1K
09:27 270.80 270.85 270.55 270.55 3.7K
09:28 270.85 270.85 270.50 270.70 2.2K
09:29 270.70 270.85 270.70 270.85 0.4K
09:30 270.85 270.85 270.80 270.80 0.7K
09:31 270.85 270.85 270.75 270.85 1.8K
09:32 270.65 271.50 270.65 271.50 3.6K
09:33 271.35 271.40 271.20 271.20 14.9K
09:34 271.30 271.30 271.15 271.30 0.8K
09:35 271.40 271.40 271.40 271.40 0.5K
09:36 271.40 271.70 271.35 271.70 1.5K
09:37 271.70 271.75 271.70 271.75 0.6K
09:38 271.65 271.65 271.40 271.45 4.2K
09:39 271.20 271.40 271.20 271.40 0.5K
09:40 271.40 271.40 271.15 271.15 0.2K
09:41 271.40 271.40 271.40 271.40 0.3K
09:42 271.35 272.10 271.35 272.10 11.3K
09:43 272.00 272.00 271.85 271.85 2.2K
09:44 271.95 272.10 271.95 272.10 0.1K
09:45 272.05 272.35 271.85 271.85 3.0K
09:46 271.85 271.90 271.70 271.90 1.6K
09:47 271.85 271.85 271.85 271.85 0.3K
09:48 271.60 271.60 271.35 271.35 1.6K
09:49 271.35 271.65 271.35 271.50 7.5K
09:50 271.45 271.50 271.45 271.50 0.4K
09:51 271.50 271.50 271.25 271.45 1.9K
09:52 271.45 271.50 271.40 271.50 1.3K
09:53 271.50 271.50 271.40 271.40 7.1K
09:54 271.10 271.40 271.10 271.40 0.5K
09:55 271.20 271.40 271.20 271.40 1.3K
09:56 271.40 271.40 270.85 271.05 17.3K
09:57 271.05 271.10 271.05 271.05 0.4K
09:58 271.10 271.10 270.85 271.00 0.6K
09:59 271.00 271.00 271.00 271.00 0.2K
10:00 271.00 271.00 271.00 271.00 0.5K
10:01 271.00 271.55 271.00 271.55 4.2K
10:02 271.55 271.55 271.55 271.55 0.0K
10:03 271.55 271.65 271.55 271.65 1.4K
10:04 271.70 271.80 271.55 271.80 0.9K
10:05 271.80 272.00 271.80 272.00 1.7K
10:06 271.80 271.80 271.50 271.75 0.5K
10:07 271.75 271.75 271.55 271.55 2.5K
10:08 271.75 271.75 271.75 271.75 0.5K
10:09 271.75 271.75 271.70 271.70 0.1K
10:10 271.70 271.70 271.35 271.35 1.2K
10:11 271.25 271.65 271.25 271.65 0.6K
10:12 271.65 271.65 271.50 271.60 0.7K
10:13 271.60 271.60 271.55 271.60 1.0K
10:14 271.60 271.60 271.55 271.60 0.7K
10:15 271.50 271.55 271.50 271.55 0.4K
10:16 271.60 271.60 271.30 271.55 0.0K
10:17 271.30 271.50 271.30 271.45 0.3K
10:18 271.70 271.70 271.50 271.70 2.2K
10:19 271.30 271.30 270.75 270.75 6.0K
10:20 270.95 270.95 270.85 270.85 1.0K
10:21 270.95 270.95 270.60 270.85 1.4K
10:22 270.90 271.45 270.85 271.45 8.7K
10:23 271.45 271.60 271.45 271.55 1.7K
10:24 271.55 272.20 271.55 272.20 9.1K
10:25 272.00 272.00 271.90 272.00 2.0K
10:26 271.95 271.95 271.80 271.85 0.8K
10:27 271.90 271.90 271.80 271.80 0.1K
10:28 271.50 271.80 271.50 271.80 0.5K
10:29 271.80 271.80 271.10 271.10 1.9K
10:30 271.35 271.45 271.05 271.30 4.2K
10:31 271.30 271.30 271.25 271.25 0.7K
10:32 271.25 271.25 270.85 270.85 1.8K
10:33 270.85 271.25 270.85 271.25 2.4K
10:34 271.05 271.25 271.00 271.00 1.7K
10:35 271.25 271.25 270.90 270.90 1.9K
10:36 270.85 271.00 270.85 271.00 0.3K
10:37 271.00 271.05 271.00 271.05 1.0K
10:38 270.80 271.00 270.65 270.65 1.2K
10:39 270.65 270.65 270.25 270.25 2.3K
10:40 270.45 270.45 269.60 269.60 4.7K
10:41 269.60 269.80 269.55 269.60 1.7K
10:42 269.60 270.00 269.60 270.00 2.5K
10:43 269.80 270.00 269.80 270.00 1.4K
10:44 270.10 270.15 270.10 270.15 1.0K
10:45 270.15 270.15 269.85 269.85 1.7K
10:46 269.55 269.75 269.55 269.75 0.3K
10:47 269.75 269.95 269.70 269.70 2.1K
10:48 269.85 270.00 269.85 269.95 0.3K
10:49 269.80 269.80 269.60 269.60 0.9K
10:50 269.70 269.85 269.60 269.85 0.3K
10:52 269.85 270.00 269.85 269.90 1.2K
10:53 269.80 269.80 269.80 269.80 3.9K
10:54 269.80 269.80 269.80 269.80 0.1K
10:55 269.90 269.90 269.85 269.85 0.5K
10:56 269.85 269.85 269.85 269.85 0.0K
10:57 269.85 269.90 269.85 269.90 0.1K
10:58 269.85 270.00 269.85 270.00 0.2K
10:59 270.00 270.00 269.90 269.90 0.1K
11:00 269.90 269.95 269.90 269.95 0.0K
11:01 270.00 270.00 270.00 270.00 0.0K
11:02 270.00 270.00 269.80 269.80 0.4K
11:03 270.00 270.00 269.80 270.00 0.4K
11:04 270.00 270.00 270.00 270.00 0.4K
11:05 269.80 269.90 269.80 269.80 0.1K
11:06 269.80 269.80 269.80 269.80 0.5K
11:07 269.80 269.95 269.80 269.95 0.2K
11:08 269.90 270.00 269.75 269.75 0.0K
11:09 270.00 270.00 269.70 269.70 1.6K
11:10 269.55 269.55 269.40 269.55 0.5K
11:11 269.55 269.55 269.55 269.55 0.0K
11:12 269.55 269.60 269.35 269.35 0.1K
11:13 269.35 269.60 269.30 269.30 0.9K
11:14 269.60 269.60 269.30 269.30 0.1K
11:15 269.30 269.35 269.30 269.35 0.2K
11:16 269.30 269.65 269.30 269.65 0.3K
11:17 269.60 269.60 269.60 269.60 0.1K
11:18 269.35 269.60 269.30 269.55 1.0K
11:19 269.50 269.80 269.50 269.75 0.5K
11:20 269.75 269.95 269.60 269.85 2.7K
11:21 269.85 269.90 269.85 269.85 0.0K
11:22 270.00 270.20 269.85 270.15 8.3K
11:23 270.20 270.20 270.00 270.00 11.1K
11:24 270.00 270.00 269.75 269.75 19.6K
11:25 269.60 269.70 269.55 269.55 0.1K
11:26 269.75 269.75 269.60 269.60 1.4K
11:27 269.80 269.80 269.55 269.55 0.3K
11:28 269.65 269.65 269.65 269.65 0.0K
11:29 269.65 269.95 269.65 269.90 0.9K
11:30 269.85 269.85 269.65 269.65 0.4K
11:31 269.60 269.85 269.60 269.85 0.3K
11:34 269.85 269.85 269.85 269.85 0.2K
11:35 269.90 269.90 269.90 269.90 0.0K
11:36 269.85 269.85 269.80 269.80 0.0K
11:37 270.00 270.00 269.85 270.00 1.4K
11:38 269.80 269.80 269.70 269.70 0.4K
11:39 269.80 269.80 269.80 269.80 0.1K
11:40 269.85 269.85 269.85 269.85 0.0K
11:41 269.85 270.00 269.85 270.00 0.1K
11:42 270.00 270.00 269.80 269.80 0.1K
11:43 270.00 270.00 270.00 270.00 1.0K
11:44 269.85 270.00 269.85 270.00 0.6K
11:45 270.00 270.00 269.95 269.95 0.4K
11:46 270.00 270.00 270.00 270.00 0.0K
11:47 270.00 270.00 269.95 269.95 0.2K
11:48 270.00 270.00 270.00 270.00 0.0K
11:49 270.00 270.00 269.85 269.85 0.4K
11:50 269.85 269.85 269.85 269.85 0.0K
11:51 269.85 269.85 269.85 269.85 0.0K
11:52 269.85 269.85 269.85 269.85 0.1K
11:53 270.00 270.00 269.95 269.95 0.1K
11:54 270.00 270.00 269.85 269.85 0.0K
11:55 270.00 270.00 269.80 269.80 1.2K
11:56 269.60 270.00 269.60 269.85 15.2K
11:57 269.90 270.00 269.90 270.00 0.1K
11:58 269.75 269.95 269.75 269.85 2.1K
11:59 269.80 269.95 269.80 269.95 0.0K
12:00 269.70 269.90 269.50 269.60 2.0K
12:01 269.60 269.60 269.60 269.60 0.4K
12:02 269.65 269.75 269.60 269.75 0.1K
12:04 269.85 269.85 269.75 269.75 0.1K
12:05 269.75 269.95 269.75 269.95 0.4K
12:06 269.80 269.80 269.80 269.80 0.3K
12:07 269.80 269.80 269.80 269.80 0.1K
12:08 269.60 269.80 269.60 269.80 1.0K
12:09 269.90 269.90 269.65 269.65 0.1K
12:11 269.95 269.95 269.95 269.95 0.6K
12:12 269.85 269.85 269.80 269.80 0.1K
12:13 269.75 269.85 269.70 269.70 1.4K
12:14 269.65 269.70 269.60 269.70 0.5K
12:15 269.70 269.70 269.55 269.70 0.6K
12:16 269.85 269.85 269.85 269.85 0.6K
12:17 269.70 269.70 269.70 269.70 0.2K
12:18 269.85 269.85 269.60 269.60 0.5K
12:19 269.80 269.80 269.60 269.60 0.1K
12:20 269.80 269.80 269.60 269.60 0.1K
12:21 269.60 269.75 269.60 269.75 0.1K
12:22 269.55 269.75 269.55 269.75 0.2K
12:23 269.55 269.55 269.55 269.55 0.0K
12:24 269.75 269.75 269.75 269.75 0.0K
12:25 269.50 269.75 269.50 269.75 0.5K
12:26 269.75 269.75 269.75 269.75 0.0K
12:27 269.75 270.10 269.75 269.85 7.6K
12:28 269.85 269.90 269.80 269.80 0.9K
12:29 269.95 269.95 269.95 269.95 0.0K
12:30 269.80 269.85 269.80 269.80 0.8K
12:31 269.80 269.95 269.80 269.95 1.1K
12:32 269.90 270.00 269.90 270.00 1.5K
12:33 269.85 269.95 269.80 269.80 0.6K
12:34 269.90 269.95 269.90 269.95 0.0K
12:35 269.90 270.00 269.90 270.00 0.4K
12:36 269.95 269.95 269.95 269.95 0.1K
12:37 269.90 269.95 269.90 269.95 0.3K
12:38 269.95 270.00 269.90 269.95 0.9K
12:39 269.80 269.85 269.80 269.80 0.3K
12:40 269.45 269.75 269.45 269.75 0.9K
12:41 269.75 269.80 269.45 269.80 1.1K
12:42 269.80 269.90 269.80 269.90 0.3K
12:43 269.90 269.95 269.85 269.95 0.7K
12:44 270.00 270.00 269.95 270.00 0.4K
12:45 269.95 270.00 269.95 270.00 0.5K
12:47 269.95 270.00 269.95 269.95 0.3K
12:48 270.00 270.00 269.95 270.00 0.1K
12:49 269.95 270.00 269.95 269.95 29.2K
12:50 270.00 270.00 270.00 270.00 1.9K
12:51 269.95 269.95 269.95 269.95 0.0K
12:52 269.95 269.95 269.95 269.95 0.1K
12:53 270.00 270.00 270.00 270.00 0.3K
12:54 270.00 270.00 269.95 269.95 0.3K
12:55 269.95 270.00 269.95 270.00 0.3K
12:56 270.00 270.00 269.60 269.60 57.4K
12:57 269.50 269.65 269.40 269.40 2.8K
12:58 269.40 269.65 269.40 269.40 0.3K
12:59 269.70 269.70 269.45 269.45 0.5K
13:00 269.45 269.45 269.45 269.45 0.0K
13:01 269.65 269.65 269.65 269.65 0.9K
13:02 269.40 269.40 269.40 269.40 0.1K
13:03 269.40 269.40 269.40 269.40 0.4K
13:04 269.40 269.40 269.40 269.40 0.0K
13:05 269.40 269.40 269.40 269.40 0.4K
13:06 269.55 269.60 269.55 269.60 0.2K
13:07 269.40 269.40 269.40 269.40 1.5K
13:08 269.55 269.55 269.55 269.55 0.0K
13:09 269.55 269.60 269.40 269.60 0.1K
13:10 269.60 269.60 269.40 269.45 0.2K
13:11 269.55 269.55 269.45 269.45 0.2K
13:12 269.45 269.45 269.45 269.45 0.0K
13:13 269.40 269.40 269.40 269.40 0.2K
13:14 269.60 269.60 269.50 269.55 0.6K
13:16 269.65 269.65 269.65 269.65 0.6K
13:18 269.45 269.60 269.45 269.60 0.1K
13:19 269.70 269.70 269.70 269.70 0.2K
13:20 269.70 269.80 269.55 269.55 0.5K
13:21 269.60 269.60 269.35 269.55 1.1K
13:22 269.35 269.55 269.35 269.55 0.0K
13:23 269.40 269.60 269.40 269.60 0.0K
13:24 269.65 269.65 269.40 269.40 0.2K
13:25 269.75 269.75 269.50 269.65 0.3K
13:26 269.60 269.60 269.60 269.60 0.0K
13:27 269.60 269.60 269.60 269.60 0.0K
13:28 269.60 269.60 269.45 269.45 0.1K
13:29 269.45 269.50 269.45 269.50 0.0K
13:30 269.45 269.45 269.45 269.45 0.3K
13:31 269.40 269.40 269.30 269.30 0.0K
13:32 269.50 269.50 269.30 269.50 0.0K
13:33 269.65 269.65 269.35 269.35 2.5K
13:34 269.35 269.65 269.35 269.50 5.8K
13:35 269.65 269.70 269.65 269.70 1.1K
13:36 269.70 269.70 269.50 269.50 0.1K
13:37 269.65 269.65 269.65 269.65 0.3K
13:38 269.40 269.40 269.40 269.40 0.5K
13:39 269.45 269.45 269.45 269.45 0.0K
13:40 269.40 269.60 269.40 269.60 0.6K
13:41 269.45 269.45 269.45 269.45 0.1K
13:43 269.60 269.60 269.45 269.45 0.6K
13:44 269.60 269.75 269.55 269.75 2.5K
13:45 269.75 269.75 269.55 269.60 0.1K
13:46 269.70 269.70 269.50 269.50 0.8K
13:47 269.45 269.45 269.45 269.45 0.1K
13:48 269.40 269.40 269.35 269.35 1.4K
13:49 269.40 269.45 269.35 269.45 0.6K
13:50 269.45 269.45 269.45 269.45 0.2K
13:51 269.45 269.50 269.45 269.50 0.0K
13:52 269.55 269.60 269.55 269.60 0.2K
13:53 269.60 269.60 269.45 269.45 0.1K
13:54 269.60 269.60 269.45 269.45 0.2K
13:55 269.30 269.55 269.30 269.40 0.6K
13:56 269.55 269.55 269.55 269.55 0.0K
13:57 269.40 269.40 269.40 269.40 0.1K
13:58 269.40 269.40 269.35 269.35 0.1K
13:59 269.30 269.40 269.30 269.30 0.2K
14:00 269.40 269.40 269.30 269.30 0.1K
14:01 269.40 269.40 269.40 269.40 0.0K
14:02 269.30 269.30 269.30 269.30 0.0K
14:03 269.60 269.60 269.40 269.40 1.3K
14:04 269.40 269.40 269.40 269.40 0.4K
14:05 269.40 269.60 269.40 269.60 0.1K
14:06 269.40 269.40 269.40 269.40 0.1K
14:07 269.40 269.40 269.30 269.30 0.4K
14:08 269.55 269.55 269.50 269.50 0.0K
14:09 269.40 269.40 269.40 269.40 0.1K
14:10 269.55 269.55 269.40 269.40 0.0K
14:11 269.55 269.55 269.55 269.55 0.2K
14:12 269.40 269.60 269.35 269.60 1.2K
14:13 269.40 269.60 269.40 269.60 0.0K
14:14 269.40 269.70 269.40 269.70 1.0K
14:15 269.65 269.65 269.50 269.50 0.1K
14:16 269.65 269.65 269.55 269.55 0.1K
14:17 269.60 269.60 269.55 269.55 0.3K
14:18 269.65 269.65 269.55 269.55 0.4K
14:19 269.50 269.55 269.50 269.55 1.5K
14:20 269.50 269.50 269.50 269.50 0.3K
14:21 269.45 269.45 269.40 269.40 0.6K
14:22 269.40 269.55 269.40 269.55 0.2K
14:23 269.45 269.55 269.45 269.45 0.0K
14:24 269.55 269.55 269.45 269.50 0.1K
14:25 269.50 269.50 269.45 269.45 1.9K
14:26 269.40 269.40 269.40 269.40 0.1K
14:27 269.50 269.50 269.40 269.50 0.2K
14:28 269.50 269.50 269.35 269.35 0.1K
14:29 269.40 269.50 269.40 269.50 0.2K
14:30 269.40 269.65 269.40 269.55 1.9K
14:31 269.55 269.55 269.55 269.55 0.1K
14:32 269.45 269.65 269.45 269.65 0.6K
14:33 269.50 269.95 269.50 269.95 3.4K
14:34 269.50 269.50 269.50 269.50 0.0K
14:35 269.50 269.65 269.50 269.50 0.8K
14:36 269.65 269.65 269.50 269.50 0.3K
14:37 269.40 269.75 269.40 269.75 1.8K
14:38 269.45 269.70 269.45 269.50 1.0K
14:39 269.70 269.70 269.50 269.60 0.3K
14:40 269.50 269.50 269.35 269.35 1.5K
14:41 269.35 269.50 269.35 269.35 0.8K
14:42 269.35 269.35 269.35 269.35 0.0K
14:43 269.55 269.55 269.40 269.55 0.3K
14:44 269.50 269.50 269.30 269.30 1.0K
14:45 269.55 269.55 269.25 269.30 0.4K
14:46 269.30 269.50 269.30 269.50 1.1K
14:47 269.55 269.55 269.30 269.50 0.7K
14:48 269.40 269.55 269.40 269.40 0.1K
14:49 269.20 269.25 269.20 269.25 1.6K
14:50 269.25 269.55 269.25 269.30 1.5K
14:51 269.50 269.50 269.50 269.50 0.2K
14:52 269.30 269.50 269.30 269.50 0.0K
14:53 269.20 269.45 269.20 269.45 0.6K
14:54 269.45 269.45 269.30 269.30 0.6K
14:55 269.45 269.50 269.30 269.30 0.4K
14:56 269.30 269.50 269.30 269.50 0.5K
14:57 269.35 269.35 269.35 269.35 0.0K
14:58 269.35 269.40 269.30 269.30 1.3K
14:59 269.25 269.25 269.15 269.15 1.0K
15:00 269.25 269.65 269.25 269.60 10.2K
15:01 269.60 269.65 269.35 269.35 3.5K
15:02 269.50 269.55 269.35 269.50 3.8K
15:03 269.50 269.50 268.70 268.85 11.0K
15:04 268.70 268.70 268.10 268.10 12.8K
15:05 268.15 268.60 268.15 268.25 4.3K
15:06 268.45 268.90 268.45 268.80 21.5K
15:07 268.85 269.00 268.85 269.00 2.6K
15:08 269.00 269.00 268.95 269.00 5.4K
15:09 268.95 269.00 268.95 268.95 3.0K
15:10 269.00 269.00 268.65 268.90 7.0K
15:11 268.85 268.85 268.55 268.80 0.9K
15:12 268.90 268.95 268.75 268.75 4.1K
15:13 268.75 268.95 268.70 268.90 3.2K
15:14 268.90 269.00 268.90 269.00 9.8K
15:15 269.00 269.00 268.80 269.00 9.3K
15:16 269.00 269.00 268.95 268.95 7.8K
15:17 269.00 269.00 268.95 269.00 4.5K
15:18 269.00 269.00 268.95 268.95 2.6K
15:19 268.95 268.95 268.95 268.95 3.3K
15:20 268.90 268.90 268.60 268.90 5.9K
15:21 268.80 269.00 268.80 269.00 5.2K
15:22 268.95 269.00 268.95 268.95 2.7K
15:23 268.95 269.00 268.95 268.95 3.0K
15:24 268.95 269.00 268.95 269.00 4.2K
15:25 268.95 269.00 268.95 268.95 4.1K
15:26 269.00 269.00 268.90 268.90 2.4K
15:27 268.90 268.90 268.70 268.90 4.5K
15:28 268.85 269.00 268.55 269.00 2.7K
15:29 269.00 269.00 268.35 268.95 5.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available