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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 274.90 281.55 273.05 276.70 6.3M
2023-12-28 277.85 281.35 271.25 273.25 7.5M
2023-12-27 271.00 279.50 271.00 276.80 4.1M
2023-12-26 268.50 271.15 267.40 270.60 3.0M
2023-12-22 272.00 274.95 265.70 267.40 4.0M
2023-12-21 266.00 272.55 261.90 269.90 4.3M
2023-12-20 280.60 282.40 267.00 268.80 3.5M
2023-12-19 282.85 283.40 278.35 279.90 2.5M
2023-12-18 286.90 286.90 281.15 282.10 5.0M
2023-12-15 294.50 296.00 286.00 286.70 5.7M
2023-12-14 273.70 291.80 273.10 289.35 9.8M
2023-12-13 272.35 272.35 268.00 271.70 2.8M
2023-12-12 270.55 272.60 267.45 270.80 3.7M
2023-12-11 273.25 275.10 270.20 270.75 2.7M
2023-12-08 274.95 276.65 270.55 273.25 3.3M
2023-12-07 273.35 278.00 270.90 274.15 4.6M
2023-12-06 271.80 275.00 269.75 272.60 5.2M
2023-12-05 278.00 278.50 269.50 270.10 9.3M
2023-12-04 276.80 281.35 275.15 277.70 2.8M
2023-12-01 276.00 277.35 270.80 273.65 3.3M
2023-11-30 275.00 277.00 273.00 274.30 2.5M
2023-11-29 272.00 275.70 269.80 274.60 2.7M
2023-11-28 264.85 271.35 262.60 270.45 1.7M
2023-11-24 272.15 273.90 263.50 263.90 3.2M
2023-11-23 274.10 275.90 270.85 272.15 1.4M
2023-11-22 275.00 276.20 272.80 274.55 1.8M
2023-11-21 276.60 277.05 272.40 275.15 2.1M
2023-11-20 274.50 275.90 272.10 275.45 1.1M
2023-11-17 270.00 274.75 268.70 273.80 2.2M
2023-11-16 277.00 278.95 274.55 275.45 1.0M
2023-11-15 273.35 279.60 273.35 276.40 1.9M
2023-11-13 272.05 273.55 269.45 272.10 1.3M
2023-11-12 273.60 273.60 271.00 271.25 0.1M
2023-11-10 271.85 272.30 267.60 271.55 2.0M
2023-11-09 267.05 273.50 266.00 271.90 1.7M
2023-11-08 265.00 267.65 263.45 267.05 2.3M
2023-11-07 262.70 264.90 258.90 263.95 2.5M
2023-11-06 259.35 263.45 258.35 262.70 2.3M
2023-11-03 253.00 259.50 250.00 258.25 5.1M
2023-11-02 248.80 252.35 246.95 250.95 3.5M
2023-11-01 246.80 249.90 244.55 246.90 4.4M
2023-10-31 248.00 251.90 243.30 245.35 9.9M
2023-10-30 258.00 258.50 237.35 245.50 30.0M
2023-10-27 272.00 282.55 272.00 277.30 2.5M
2023-10-26 271.00 272.00 267.60 269.80 3.2M
2023-10-25 273.90 276.75 269.20 273.60 1.7M
2023-10-23 278.00 279.70 271.30 272.80 2.7M
2023-10-20 281.60 282.20 274.55 277.85 2.2M
2023-10-19 280.00 284.20 277.15 282.40 2.0M
2023-10-18 286.00 286.40 279.30 281.35 3.6M
2023-10-17 287.00 289.90 283.95 284.85 2.6M
2023-10-16 287.15 288.95 283.85 285.30 2.9M
2023-10-13 286.00 288.75 284.60 287.15 1.4M
2023-10-12 292.00 292.90 286.40 286.85 2.3M
2023-10-11 291.80 294.90 289.20 290.55 1.8M
2023-10-10 287.00 291.35 287.00 290.15 2.9M
2023-10-09 286.00 289.35 282.55 285.65 2.9M
2023-10-06 287.55 293.45 286.95 288.90 4.9M
2023-10-05 290.00 293.05 284.35 286.10 3.6M
2023-10-04 300.70 300.70 284.50 288.10 9.8M
2023-10-03 300.90 302.15 296.95 301.00 2.8M
2023-09-29 295.00 306.85 294.00 301.35 5.4M
2023-09-28 298.50 302.25 290.50 291.90 3.0M
2023-09-27 297.05 300.75 291.30 298.05 7.9M
2023-09-26 301.00 303.85 295.80 297.05 5.0M
2023-09-25 303.05 306.55 298.20 300.10 2.9M
2023-09-22 301.00 309.50 300.10 302.55 4.5M
2023-09-21 310.90 312.60 299.65 301.00 7.5M
2023-09-20 301.60 314.15 295.85 309.50 13.1M
2023-09-18 301.95 303.00 298.00 301.45 2.3M
2023-09-15 301.90 305.45 299.95 300.95 2.5M
2023-09-14 299.00 302.45 297.45 300.15 2.4M
2023-09-13 292.95 300.90 287.50 297.80 3.3M
2023-09-12 304.45 304.95 290.35 293.15 5.0M
2023-09-11 304.55 305.70 301.10 302.85 1.7M
2023-09-08 301.75 307.45 300.35 301.65 4.8M
2023-09-07 294.75 301.00 292.55 299.90 3.4M
2023-09-06 293.80 294.80 289.05 294.35 2.6M
2023-09-05 298.90 301.50 291.00 292.65 3.8M
2023-09-04 299.00 300.40 294.30 295.75 2.0M
2023-09-01 298.00 300.20 293.85 299.15 2.3M
2023-08-31 297.60 301.90 295.35 297.65 4.5M
2023-08-30 294.85 301.85 293.50 297.55 3.2M
2023-08-29 293.85 295.35 291.40 293.15 1.9M
2023-08-28 295.50 298.70 291.65 292.70 2.2M
2023-08-25 301.20 303.85 293.20 294.25 4.4M
2023-08-24 299.40 306.00 298.50 304.05 7.1M
2023-08-23 289.00 300.45 288.15 298.05 9.0M
2023-08-22 278.80 289.60 275.65 288.65 5.9M
2023-08-21 275.00 278.55 274.00 277.45 1.8M
2023-08-18 279.50 279.60 273.55 275.05 3.2M
2023-08-17 277.00 280.95 274.75 279.50 2.6M
2023-08-16 279.95 279.95 272.70 277.40 3.6M
2023-08-14 282.50 283.65 276.75 280.90 2.7M
2023-08-11 286.90 288.65 282.40 283.05 1.6M
2023-08-10 289.65 290.50 283.15 285.25 3.9M
2023-08-09 292.30 292.70 286.30 288.80 3.0M
2023-08-08 296.95 296.95 288.15 291.45 2.3M
2023-08-07 291.00 296.25 290.65 295.55 1.9M
2023-08-04 286.10 293.25 286.10 290.15 3.7M
2023-08-03 291.50 295.75 281.80 285.75 5.5M
2023-08-02 296.50 297.25 291.45 293.40 4.3M
2023-08-01 296.90 298.00 290.15 295.85 6.3M
2023-07-31 299.60 300.70 289.60 297.45 11.9M
2023-07-28 313.90 315.50 289.00 299.60 18.5M
2023-07-27 322.50 323.95 308.40 311.95 5.1M
2023-07-26 316.45 323.10 316.45 320.05 4.1M
2023-07-25 324.85 325.35 313.75 315.75 3.7M
2023-07-24 313.00 322.00 312.75 321.25 3.4M
2023-07-21 313.85 320.85 312.00 312.55 3.4M
2023-07-20 321.15 323.50 318.60 321.35 3.8M
2023-07-19 317.80 324.00 317.00 319.85 3.2M
2023-07-18 321.00 322.55 314.40 316.80 2.1M
2023-07-17 318.45 323.70 315.40 319.75 2.7M
2023-07-14 321.90 322.65 312.45 316.35 5.5M
2023-07-13 325.90 328.40 316.25 320.40 3.3M
2023-07-12 327.40 329.30 323.00 324.30 2.9M
2023-07-11 329.90 336.00 324.70 325.90 4.0M
2023-07-10 330.00 333.15 325.50 328.50 3.8M
2023-07-07 339.95 339.95 321.90 328.80 9.7M
2023-07-06 340.75 345.00 338.50 340.95 3.8M
2023-07-05 342.20 345.30 339.30 343.20 1.8M
2023-07-04 344.00 346.55 333.00 343.00 8.0M
2023-07-03 336.95 346.20 336.60 343.75 3.6M
2023-06-30 327.90 342.55 325.65 336.45 8.6M
2023-06-28 318.50 330.20 316.85 326.45 6.4M
2023-06-27 309.80 317.85 308.90 317.35 2.7M
2023-06-26 304.70 309.70 302.15 308.75 2.6M
2023-06-23 311.50 311.50 301.15 305.70 5.8M
2023-06-22 326.00 328.00 309.10 312.85 5.5M
2023-06-21 321.05 328.10 320.60 325.85 4.3M
2023-06-20 317.85 322.45 315.15 320.30 3.7M
2023-06-19 306.50 321.70 305.75 316.25 13.3M
2023-06-16 294.80 305.90 293.45 305.00 3.9M
2023-06-15 295.00 298.00 292.25 294.10 2.2M
2023-06-14 298.00 299.15 293.70 295.00 1.2M
2023-06-13 293.00 298.00 292.20 297.20 3.6M
2023-06-12 283.95 291.50 281.20 290.10 4.2M
2023-06-09 285.00 286.30 278.70 283.40 4.7M
2023-06-08 291.90 293.70 282.60 284.95 5.4M
2023-06-07 294.00 294.90 290.15 291.65 3.1M
2023-06-06 301.00 301.70 292.40 294.20 2.0M
2023-06-05 300.00 305.00 299.10 301.00 5.7M
2023-06-02 295.90 299.30 294.20 298.10 5.6M
2023-06-01 283.20 295.00 283.20 294.05 5.1M
2023-05-31 285.00 286.70 282.85 284.30 3.9M
2023-05-30 288.45 288.45 284.85 286.15 2.8M
2023-05-29 281.40 287.30 280.40 286.55 2.8M
2023-05-26 283.05 284.85 279.25 280.05 1.4M
2023-05-25 283.00 285.30 279.30 283.15 3.2M
2023-05-24 284.50 287.75 283.10 283.60 0.9M
2023-05-23 284.00 288.00 281.00 285.65 2.9M
2023-05-22 278.70 284.75 278.55 283.15 3.4M
2023-05-19 285.15 285.85 278.70 281.80 2.2M
2023-05-18 285.25 290.40 284.10 285.10 2.2M
2023-05-17 283.90 285.90 281.70 285.05 2.4M
2023-05-16 284.00 286.80 282.55 283.90 3.7M
2023-05-15 282.00 285.55 280.65 283.60 3.3M
2023-05-12 286.00 286.40 280.60 281.80 3.5M
2023-05-11 287.20 288.35 284.15 285.55 1.8M
2023-05-10 289.50 289.50 279.55 285.85 5.7M
2023-05-09 294.60 296.45 287.55 288.70 5.7M
2023-05-08 286.40 294.85 284.60 294.15 8.3M
2023-05-05 288.20 289.20 284.65 286.40 6.9M
2023-05-04 272.50 289.15 269.70 288.35 18.4M
2023-05-03 262.05 272.40 261.80 271.50 11.0M
2023-05-02 262.25 278.00 262.00 266.30 21.4M
2023-04-28 257.95 259.70 253.10 259.00 4.0M
2023-04-27 251.10 257.25 250.50 256.85 4.0M
2023-04-26 251.80 255.50 249.20 251.15 2.3M
2023-04-25 255.25 255.85 248.10 251.05 3.5M
2023-04-24 255.00 257.15 253.10 255.15 2.4M
2023-04-21 260.95 262.20 255.95 257.35 3.0M
2023-04-20 260.85 263.60 260.00 260.95 1.6M
2023-04-19 258.30 262.50 258.30 261.00 1.7M
2023-04-18 259.95 262.10 257.30 259.70 2.4M
2023-04-17 259.40 262.60 257.50 260.65 1.5M
2023-04-13 254.50 260.00 253.80 259.40 3.0M
2023-04-12 252.00 256.15 250.55 255.15 2.0M
2023-04-11 251.15 253.25 247.75 251.40 2.4M
2023-04-10 250.05 254.10 249.10 250.90 3.3M
2023-04-06 239.45 253.45 236.50 252.15 9.4M
2023-04-05 241.80 247.00 236.65 239.50 5.3M
2023-04-03 233.85 241.00 233.00 238.00 2.1M
2023-03-31 227.85 233.00 227.50 231.65 3.6M
2023-03-29 222.25 230.75 221.70 226.70 4.4M
2023-03-28 219.25 222.15 217.50 221.40 2.1M
2023-03-27 220.90 222.15 215.65 218.15 2.6M
2023-03-24 226.65 226.65 219.50 220.50 5.6M
2023-03-23 228.65 233.75 226.00 227.70 3.7M
2023-03-22 230.40 236.80 229.15 230.45 12.6M
2023-03-21 226.00 230.30 222.25 229.55 6.1M
2023-03-20 235.80 235.80 223.65 225.50 5.0M
2023-03-17 243.00 250.65 234.50 235.80 4.2M
2023-03-16 240.50 244.35 239.30 242.15 2.2M
2023-03-15 244.25 248.05 240.55 241.95 2.1M
2023-03-14 237.00 244.70 237.00 243.10 3.5M
2023-03-13 245.05 247.10 237.15 238.50 2.0M
2023-03-10 249.95 249.95 242.00 245.05 3.8M
2023-03-09 254.05 255.70 249.20 250.85 2.3M
2023-03-08 254.95 255.50 252.05 253.90 3.0M
2023-03-06 254.45 260.25 253.55 256.20 2.7M
2023-03-03 258.30 258.30 249.80 253.95 3.0M
2023-03-02 256.40 257.35 251.95 252.55 1.0M
2023-03-01 252.00 257.10 251.60 255.10 1.8M
2023-02-28 253.45 255.65 250.20 251.80 2.8M
2023-02-27 256.00 257.95 248.35 251.95 2.1M
2023-02-24 256.85 260.00 255.10 256.85 1.4M
2023-02-23 255.80 257.90 251.60 255.55 2.2M
2023-02-22 254.00 256.85 251.60 255.25 2.1M
2023-02-21 259.85 263.95 254.65 256.10 1.7M
2023-02-20 262.50 264.80 259.90 260.30 0.8M
2023-02-17 265.75 266.80 260.70 262.25 0.9M
2023-02-16 263.00 268.20 260.15 267.00 1.7M
2023-02-15 261.05 264.00 259.60 262.90 1.4M
2023-02-14 259.00 262.95 255.60 262.10 3.5M
2023-02-13 265.05 265.30 259.20 260.75 3.5M
2023-02-10 269.90 272.00 264.55 265.05 3.0M
2023-02-09 266.15 271.45 266.15 270.40 4.1M
2023-02-08 266.70 270.25 264.65 269.05 4.0M
2023-02-07 261.60 268.30 260.30 267.45 6.3M
2023-02-06 253.00 268.80 250.05 261.85 21.4M
2023-02-03 239.15 247.85 234.00 243.60 4.7M
2023-02-02 234.30 240.30 232.00 237.80 3.3M
2023-02-01 235.50 244.35 226.00 233.85 4.8M
2023-01-31 227.80 234.20 224.50 232.75 4.7M
2023-01-30 223.00 227.85 222.90 225.55 3.5M
2023-01-27 230.80 231.05 223.20 225.50 1.8M
2023-01-25 234.15 234.90 228.35 229.65 1.7M
2023-01-24 237.50 238.50 231.20 234.10 1.6M
2023-01-23 234.65 238.00 233.00 236.35 1.5M
2023-01-20 235.05 236.70 233.55 234.50 1.0M
2023-01-19 231.55 235.25 230.75 234.70 0.9M
2023-01-18 231.15 233.50 228.85 232.15 1.9M
2023-01-17 232.00 233.00 226.00 230.00 2.5M
2023-01-16 236.10 239.50 231.25 232.05 1.6M
2023-01-13 234.05 235.85 231.85 235.05 2.1M
2023-01-12 237.05 237.65 231.90 232.85 2.1M
2023-01-11 235.00 237.40 233.90 236.40 1.6M
2023-01-10 237.40 237.85 231.80 234.70 3.1M
2023-01-09 234.85 238.50 234.10 236.95 1.9M
2023-01-06 236.70 237.00 230.30 233.80 4.0M
2023-01-05 236.95 241.15 234.60 235.75 7.2M
2023-01-04 235.45 237.70 231.70 234.10 3.9M
2023-01-03 243.75 247.00 230.40 234.25 11.1M
2023-01-02 235.05 242.55 232.75 241.05 3.3M