Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Indien →
282.50
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 272.75 272.75 271.60 271.60 3.6K
09:16 272.35 272.65 272.15 272.65 3.4K
09:17 272.45 272.45 271.70 272.25 2.1K
09:18 272.00 272.00 272.00 272.00 1.1K
09:19 272.05 272.20 271.80 272.05 0.5K
09:20 272.15 272.60 271.90 272.55 2.0K
09:21 272.55 272.55 271.80 272.00 1.4K
09:22 271.80 271.80 271.50 271.80 4.0K
09:23 271.80 271.80 271.60 271.60 0.7K
09:24 271.75 271.75 271.10 271.10 4.0K
09:25 271.10 271.60 271.10 271.20 2.4K
09:26 271.45 271.50 271.45 271.50 0.5K
09:27 271.95 272.10 271.90 272.05 1.9K
09:28 271.85 272.00 271.85 271.95 0.5K
09:29 271.95 272.20 271.90 272.10 2.7K
09:30 271.95 272.00 271.90 272.00 0.8K
09:31 271.70 271.95 271.70 271.70 0.2K
09:32 271.60 272.20 271.50 272.20 5.6K
09:33 271.95 272.15 271.85 271.85 0.5K
09:34 272.05 272.40 272.05 272.30 1.8K
09:35 272.10 272.15 271.85 271.85 3.1K
09:36 271.80 271.80 271.50 271.50 0.7K
09:37 271.50 271.50 271.30 271.30 0.7K
09:38 271.30 271.60 271.30 271.55 1.2K
09:39 271.65 271.65 271.35 271.65 0.4K
09:40 271.65 271.65 271.20 271.20 1.5K
09:41 271.35 271.35 270.65 270.65 2.7K
09:42 270.90 270.90 270.50 270.50 1.1K
09:43 270.75 271.05 270.75 271.05 0.9K
09:44 271.15 271.15 270.50 270.75 5.9K
09:45 270.90 270.90 270.60 270.60 4.7K
09:46 270.90 270.95 270.65 270.95 0.2K
09:47 270.95 271.45 270.95 271.35 1.7K
09:48 271.25 271.25 271.20 271.20 3.3K
09:49 271.20 271.35 271.20 271.35 1.1K
09:50 271.35 271.50 271.35 271.50 0.4K
09:51 271.55 271.75 271.45 271.75 2.6K
09:52 271.55 271.60 271.50 271.55 0.8K
09:53 271.80 271.80 271.55 271.55 0.7K
09:54 271.60 271.60 271.55 271.55 0.3K
09:55 271.55 271.55 271.15 271.15 1.3K
09:56 271.10 271.40 271.10 271.40 1.4K
09:57 271.10 271.25 271.05 271.25 0.5K
09:58 271.30 271.30 271.30 271.30 0.0K
09:59 271.55 271.75 271.55 271.75 1.1K
10:00 271.75 271.95 271.75 271.75 2.9K
10:01 271.75 271.75 271.35 271.35 1.3K
10:02 271.65 271.90 271.65 271.90 0.2K
10:03 271.70 271.95 271.70 271.85 1.1K
10:04 271.75 271.85 271.60 271.60 2.9K
10:05 271.60 271.65 271.50 271.50 0.4K
10:06 271.30 271.35 271.10 271.10 1.1K
10:07 271.00 271.00 270.80 270.80 1.5K
10:08 270.95 271.25 270.85 271.25 3.3K
10:09 271.20 271.50 271.20 271.45 2.2K
10:10 271.45 271.45 270.70 270.70 2.5K
10:11 270.95 270.95 270.80 270.85 0.1K
10:12 270.60 270.80 270.60 270.60 1.9K
10:13 270.40 270.55 270.25 270.25 10.1K
10:14 270.25 270.40 270.20 270.20 1.6K
10:15 270.05 270.05 270.00 270.00 4.0K
10:16 270.10 270.20 270.10 270.15 0.4K
10:17 270.20 270.20 269.95 270.00 2.2K
10:18 270.00 270.05 269.85 270.05 0.2K
10:19 269.95 269.95 269.70 269.90 1.8K
10:20 269.95 269.95 269.75 269.90 1.2K
10:21 269.75 270.00 269.75 270.00 0.1K
10:22 270.15 270.15 269.95 269.95 0.2K
10:23 270.00 270.15 270.00 270.00 0.5K
10:24 269.90 270.05 269.75 269.75 0.2K
10:25 269.95 269.95 269.75 269.75 0.0K
10:26 269.95 269.95 269.75 269.80 0.2K
10:27 270.15 270.30 270.10 270.30 2.4K
10:28 270.30 270.30 270.10 270.30 1.4K
10:29 270.25 270.40 270.20 270.40 0.2K
10:30 270.25 270.40 270.05 270.05 2.4K
10:31 269.90 270.20 269.90 270.05 1.9K
10:32 270.35 270.80 270.35 270.75 2.7K
10:33 270.70 270.70 270.50 270.50 1.1K
10:34 270.60 270.60 270.60 270.60 2.3K
10:35 270.65 270.65 270.35 270.35 1.9K
10:36 270.50 270.55 270.50 270.55 0.1K
10:37 270.50 270.65 270.50 270.65 0.9K
10:38 270.50 270.60 270.45 270.60 0.4K
10:39 270.60 270.60 270.55 270.55 1.4K
10:40 270.40 270.55 270.40 270.55 0.4K
10:41 270.60 270.60 270.40 270.40 2.6K
10:42 270.35 270.35 270.25 270.30 0.3K
10:43 270.45 270.45 270.20 270.20 0.2K
10:44 270.10 270.35 270.10 270.10 8.3K
10:45 270.00 270.00 269.75 269.75 2.5K
10:46 269.90 270.05 269.90 270.05 0.4K
10:47 270.05 270.05 270.00 270.00 1.1K
10:48 270.10 270.10 270.10 270.10 0.0K
10:49 270.00 270.25 270.00 270.00 1.8K
10:50 270.05 270.20 270.05 270.15 0.3K
10:51 270.00 270.20 270.00 270.05 0.2K
10:52 270.20 270.35 270.20 270.35 3.1K
10:53 270.15 270.15 270.10 270.10 0.1K
10:54 270.15 270.15 270.00 270.05 0.6K
10:55 270.10 270.10 269.80 269.80 0.8K
10:56 269.75 270.10 269.75 270.10 3.5K
10:57 270.35 270.50 270.25 270.50 0.9K
10:58 270.30 270.35 270.30 270.35 1.1K
10:59 270.15 270.35 270.15 270.35 0.2K
11:00 270.20 270.35 270.20 270.35 0.3K
11:01 270.45 270.55 270.35 270.35 4.7K
11:02 270.65 270.65 270.40 270.40 1.1K
11:03 270.45 270.45 270.40 270.40 0.6K
11:04 270.40 270.50 270.40 270.50 0.1K
11:05 270.40 270.55 270.40 270.50 4.1K
11:06 270.55 270.55 270.20 270.30 0.3K
11:07 270.35 270.35 270.15 270.15 2.0K
11:08 270.45 270.45 270.15 270.25 0.2K
11:09 270.30 270.40 270.15 270.15 0.5K
11:10 270.10 270.10 269.80 270.05 3.9K
11:11 270.05 270.15 270.05 270.10 3.5K
11:12 270.10 270.10 269.75 269.80 0.9K
11:13 269.75 269.85 269.75 269.80 0.3K
11:14 269.80 270.15 269.80 270.15 6.4K
11:15 270.15 270.35 270.15 270.25 1.1K
11:16 270.15 270.15 269.90 269.90 3.8K
11:17 269.95 269.95 269.60 269.85 2.6K
11:18 269.85 269.95 269.85 269.95 2.4K
11:19 270.15 270.20 270.00 270.00 1.2K
11:20 270.00 270.10 269.90 270.00 0.9K
11:21 270.00 270.30 270.00 270.30 2.0K
11:22 270.30 270.40 270.00 270.00 3.9K
11:23 270.25 270.40 270.25 270.25 0.2K
11:24 270.45 270.50 270.45 270.50 0.1K
11:25 270.35 270.40 270.35 270.35 0.1K
11:26 270.35 270.35 270.00 270.00 0.8K
11:27 270.25 270.25 269.95 269.95 0.4K
11:28 269.75 270.05 269.75 270.00 0.1K
11:29 270.00 270.10 270.00 270.10 0.4K
11:30 270.05 270.25 270.05 270.25 0.8K
11:31 270.25 270.25 269.90 270.05 0.2K
11:32 270.00 270.00 269.85 269.95 0.0K
11:33 269.95 270.05 269.80 270.05 0.5K
11:34 269.80 270.00 269.80 270.00 0.0K
11:35 269.80 269.95 269.80 269.95 0.5K
11:36 270.00 270.10 269.75 269.85 1.0K
11:37 269.70 269.85 269.70 269.85 1.5K
11:38 269.80 269.80 269.35 269.60 3.4K
11:39 269.60 269.65 269.60 269.65 0.0K
11:40 269.65 269.80 269.40 269.80 1.2K
11:41 269.75 269.80 269.60 269.80 0.1K
11:42 269.80 269.80 269.65 269.70 0.2K
11:43 269.70 270.25 269.55 270.15 0.4K
11:44 270.15 270.15 270.15 270.15 0.0K
11:45 269.90 270.25 269.90 270.25 0.6K
11:46 270.25 270.35 270.05 270.05 0.3K
11:47 270.05 270.10 270.05 270.10 3.6K
11:48 270.10 270.10 269.70 269.70 0.3K
11:49 269.90 269.90 269.80 269.85 0.1K
11:50 269.85 269.90 269.70 269.90 0.1K
11:51 269.60 270.10 269.60 270.10 16.3K
11:52 270.10 270.10 269.95 270.00 0.6K
11:53 270.10 270.10 270.00 270.00 0.3K
11:55 269.90 270.05 269.90 270.05 0.1K
11:56 269.90 270.05 269.90 270.05 0.0K
11:57 270.05 270.05 270.05 270.05 0.0K
11:58 270.10 270.45 270.10 270.30 2.3K
11:59 270.35 270.45 270.35 270.45 0.2K
12:00 270.20 270.70 270.15 270.70 6.8K
12:01 270.70 270.70 270.70 270.70 0.1K
12:02 270.50 270.60 270.50 270.60 0.2K
12:03 270.60 270.65 270.60 270.65 0.2K
12:04 270.50 270.65 270.35 270.65 2.5K
12:05 270.65 270.85 270.65 270.85 0.4K
12:06 270.85 270.85 270.60 270.65 0.0K
12:07 270.35 270.75 270.35 270.75 0.2K
12:08 270.75 270.95 270.75 270.95 1.6K
12:09 270.95 271.00 270.90 270.90 1.7K
12:10 271.00 271.10 271.00 271.10 7.5K
12:11 271.15 271.15 271.15 271.15 0.0K
12:12 271.00 271.10 270.85 270.85 1.0K
12:13 271.00 271.45 271.00 271.45 0.7K
12:14 271.15 271.40 271.00 271.30 2.3K
12:15 271.30 271.40 271.15 271.35 0.9K
12:16 271.35 271.45 271.05 271.25 0.3K
12:17 271.20 271.20 271.20 271.20 0.3K
12:18 271.30 271.45 271.20 271.45 1.1K
12:19 271.25 271.65 271.25 271.65 2.1K
12:20 271.65 271.75 271.55 271.65 3.4K
12:21 271.75 271.75 271.50 271.65 0.5K
12:22 271.65 271.65 271.45 271.45 1.0K
12:23 271.55 271.60 271.55 271.60 0.3K
12:24 271.60 271.75 271.55 271.70 0.4K
12:25 271.70 271.70 271.50 271.65 0.3K
12:26 271.65 272.00 271.60 272.00 5.2K
12:27 272.00 272.00 271.95 272.00 5.6K
12:28 272.15 272.20 272.00 272.20 4.3K
12:29 272.20 272.20 272.05 272.15 1.2K
12:30 272.20 272.20 271.85 272.15 0.2K
12:31 272.00 272.20 271.85 271.85 1.1K
12:32 271.80 271.80 271.60 271.75 6.3K
12:33 271.75 271.80 271.45 271.60 2.5K
12:34 271.45 271.65 271.45 271.60 1.4K
12:35 271.50 271.75 271.50 271.75 0.0K
12:36 271.70 271.70 271.70 271.70 0.0K
12:38 271.70 271.70 271.65 271.65 0.1K
12:39 271.65 271.65 271.35 271.45 0.2K
12:40 271.45 271.45 271.45 271.45 0.0K
12:41 271.30 271.55 271.30 271.55 0.1K
12:42 271.45 271.50 271.30 271.50 0.1K
12:43 270.95 271.30 270.95 271.30 2.0K
12:44 271.15 271.30 271.15 271.30 0.2K
12:45 271.30 271.45 271.30 271.45 2.8K
12:46 271.45 271.50 271.45 271.50 0.1K
12:47 271.50 271.50 271.50 271.50 0.1K
12:48 271.50 271.50 271.35 271.45 1.2K
12:49 271.25 271.50 271.25 271.50 0.2K
12:50 271.50 271.50 271.30 271.45 0.0K
12:51 271.30 271.45 271.30 271.45 0.1K
12:52 271.45 271.45 271.30 271.45 0.3K
12:53 271.45 271.50 271.25 271.50 0.8K
12:54 271.50 271.50 271.20 271.50 0.6K
12:55 271.50 271.70 271.50 271.70 4.2K
12:56 271.50 271.70 271.50 271.70 0.2K
12:57 271.70 271.95 271.70 271.95 2.0K
12:58 271.95 271.95 271.95 271.95 0.5K
12:59 271.85 271.95 271.80 271.95 0.5K
13:00 271.95 271.95 271.95 271.95 0.0K
13:01 272.00 272.65 272.00 272.65 10.7K
13:02 272.65 272.90 272.55 272.85 3.0K
13:03 272.85 272.85 272.60 272.60 0.4K
13:04 272.15 272.40 272.10 272.30 11.7K
13:05 272.10 272.35 272.10 272.35 0.2K
13:06 272.25 272.40 272.20 272.20 0.1K
13:07 272.25 272.25 272.10 272.10 0.5K
13:08 272.20 272.40 272.20 272.25 0.7K
13:09 272.25 272.45 272.15 272.45 1.4K
13:10 272.50 272.55 272.50 272.55 0.6K
13:11 272.55 272.60 272.35 272.55 1.2K
13:12 272.55 272.60 272.35 272.60 0.6K
13:13 272.50 272.90 272.50 272.90 3.8K
13:14 272.95 273.00 272.95 273.00 4.3K
13:15 272.95 272.95 272.65 272.85 5.5K
13:16 272.85 272.95 272.85 272.85 0.6K
13:17 272.80 272.85 272.60 272.80 0.4K
13:18 272.60 272.80 272.35 272.35 3.2K
13:19 272.80 273.00 272.75 273.00 1.2K
13:20 273.00 273.00 272.85 273.00 1.6K
13:21 273.00 273.00 272.90 273.00 1.1K
13:22 273.00 273.00 272.90 272.90 0.3K
13:23 273.00 273.20 273.00 273.20 8.4K
13:24 273.20 273.45 273.20 273.45 6.7K
13:25 273.45 273.45 273.25 273.25 2.2K
13:26 273.45 273.45 273.25 273.45 2.0K
13:27 273.30 273.30 273.20 273.20 0.8K
13:28 273.25 273.30 273.20 273.30 0.9K
13:29 273.25 273.30 273.25 273.30 0.3K
13:30 273.25 273.45 273.25 273.35 1.0K
13:31 273.30 273.40 273.30 273.40 0.5K
13:32 273.25 273.35 273.20 273.35 0.4K
13:33 273.35 273.40 273.20 273.40 0.6K
13:34 273.40 273.40 273.20 273.20 0.7K
13:35 273.20 273.80 273.20 273.75 6.8K
13:36 273.80 273.85 273.50 273.55 0.8K
13:37 273.85 273.95 273.75 273.90 2.1K
13:38 273.65 273.85 273.40 273.55 5.1K
13:39 273.65 273.80 273.65 273.80 1.5K
13:40 273.90 273.95 273.80 273.80 3.4K
13:41 273.95 274.30 273.90 274.20 10.9K
13:42 274.05 274.05 273.80 273.80 1.0K
13:43 273.80 273.85 273.65 273.85 2.1K
13:44 273.80 274.00 273.80 274.00 0.7K
13:45 273.95 273.95 273.70 273.85 1.8K
13:46 273.65 273.80 273.60 273.75 0.6K
13:47 273.75 273.75 273.60 273.65 1.1K
13:48 273.65 273.65 273.60 273.65 0.2K
13:49 273.40 273.70 273.40 273.50 2.4K
13:50 273.70 273.70 273.70 273.70 0.3K
13:51 273.70 273.70 273.50 273.50 1.5K
13:52 273.50 273.75 273.50 273.75 0.7K
13:53 273.75 273.85 273.75 273.75 2.6K
13:54 273.75 273.90 273.75 273.85 0.2K
13:55 273.60 273.80 273.60 273.80 0.1K
13:56 273.80 273.90 273.80 273.80 0.3K
13:57 273.80 273.80 273.65 273.65 0.0K
13:58 273.80 273.85 273.80 273.85 0.5K
13:59 273.85 273.85 273.85 273.85 0.2K
14:00 273.85 274.00 273.80 274.00 3.8K
14:01 274.10 274.30 274.10 274.30 1.1K
14:02 274.30 274.30 273.90 273.90 3.8K
14:03 273.95 274.20 273.95 274.20 1.9K
14:04 274.20 274.30 274.20 274.30 0.7K
14:05 274.20 274.30 274.20 274.30 0.3K
14:06 274.30 274.30 274.05 274.05 0.9K
14:07 274.30 274.30 274.05 274.30 2.4K
14:08 274.30 274.30 274.05 274.30 2.3K
14:09 274.25 274.60 274.25 274.60 2.7K
14:10 274.60 274.60 274.35 274.35 6.0K
14:11 274.35 274.55 274.35 274.50 1.6K
14:12 274.30 274.55 274.30 274.55 1.8K
14:13 274.50 274.55 274.30 274.50 1.4K
14:14 274.50 274.60 274.30 274.45 2.0K
14:15 274.45 274.55 274.35 274.35 1.9K
14:16 274.35 274.35 274.10 274.10 1.2K
14:17 274.10 274.10 273.70 273.95 6.0K
14:18 273.95 274.15 273.80 274.15 4.8K
14:19 274.15 274.20 274.10 274.20 2.3K
14:20 274.20 274.30 274.20 274.20 6.8K
14:21 274.40 274.45 274.25 274.35 1.2K
14:22 274.15 274.40 274.15 274.30 1.5K
14:23 274.25 274.50 274.25 274.25 1.6K
14:24 274.45 274.55 274.30 274.45 6.0K
14:25 274.50 274.60 274.50 274.60 0.7K
14:26 274.60 274.75 274.40 274.40 3.3K
14:27 274.70 274.75 274.65 274.65 0.6K
14:28 274.60 274.60 274.50 274.60 0.9K
14:29 274.65 274.80 274.60 274.70 3.4K
14:30 274.70 274.85 274.70 274.80 4.1K
14:31 274.80 274.80 274.55 274.70 3.2K
14:32 274.70 274.70 274.40 274.65 2.2K
14:33 274.40 274.40 274.25 274.40 1.4K
14:34 274.40 274.45 274.40 274.40 0.7K
14:35 274.30 274.65 274.30 274.50 2.1K
14:36 274.45 274.55 274.45 274.45 1.2K
14:37 274.45 274.45 274.30 274.45 1.1K
14:38 274.45 274.45 274.30 274.40 1.0K
14:39 274.40 274.50 274.30 274.50 0.7K
14:40 274.55 274.55 274.35 274.50 0.7K
14:41 274.35 274.55 274.35 274.45 1.0K
14:42 274.50 274.60 274.45 274.45 1.4K
14:43 274.50 274.50 274.30 274.45 1.9K
14:44 274.45 274.45 274.25 274.25 0.6K
14:45 274.25 274.25 274.10 274.20 1.6K
14:46 274.20 274.25 274.15 274.15 2.5K
14:47 274.15 274.15 274.00 274.15 1.0K
14:48 274.15 274.15 273.90 274.10 1.8K
14:49 273.90 273.90 273.70 273.70 9.5K
14:50 273.85 273.95 273.65 273.75 2.6K
14:51 273.60 273.70 273.40 273.70 12.9K
14:52 273.70 273.70 273.50 273.70 0.7K
14:53 273.70 273.70 273.50 273.65 0.8K
14:54 273.60 273.90 273.50 273.50 4.1K
14:55 273.75 273.75 273.50 273.70 1.0K
14:56 273.65 273.65 273.50 273.65 0.8K
14:57 273.65 273.70 273.50 273.50 0.7K
14:58 273.70 273.80 273.70 273.75 2.0K
14:59 273.75 273.75 273.65 273.70 1.7K
15:00 273.70 273.95 273.45 273.50 8.9K
15:01 273.40 273.60 273.20 273.20 2.9K
15:02 273.25 273.45 273.20 273.30 2.3K
15:03 273.50 273.70 273.45 273.60 2.6K
15:04 273.65 273.65 273.40 273.55 2.2K
15:05 273.40 273.65 273.35 273.35 3.4K
15:06 273.30 273.55 273.30 273.50 3.3K
15:07 273.50 273.50 273.35 273.35 2.4K
15:08 273.50 273.55 273.45 273.55 1.1K
15:09 273.50 273.65 273.50 273.65 2.9K
15:10 273.60 273.60 273.45 273.50 3.9K
15:11 273.45 273.50 273.30 273.30 3.0K
15:12 273.40 273.40 273.30 273.40 4.2K
15:13 273.30 273.35 273.20 273.20 5.3K
15:14 273.20 273.30 273.20 273.25 3.3K
15:15 273.30 273.50 273.30 273.50 5.2K
15:16 273.55 273.55 273.40 273.55 3.4K
15:17 273.40 273.60 273.40 273.60 3.1K
15:18 273.65 273.65 273.35 273.50 7.3K
15:19 273.55 273.65 273.55 273.60 4.4K
15:20 273.65 273.65 273.35 273.40 4.7K
15:21 273.45 273.45 273.30 273.30 3.1K
15:22 273.35 273.35 273.20 273.25 3.8K
15:23 273.30 273.30 273.10 273.20 5.7K
15:24 273.20 273.35 273.20 273.35 5.8K
15:25 273.30 273.30 273.25 273.25 3.9K
15:26 273.30 273.35 273.25 273.25 2.8K
15:27 273.30 273.30 273.25 273.30 3.3K
15:28 273.30 273.30 273.05 273.10 4.1K
15:29 273.20 274.00 273.00 273.85 6.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar