Mahindra and Mahindra Financial Services Ltd (MMFS)

MMFS
🏛️ Indien →
275.75
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 268.00 268.00 268.00 268.00 35.3K
09:15 266.30 266.75 264.20 264.90 167.1K
09:16 265.90 266.70 264.20 264.60 97.3K
09:17 264.85 265.30 264.55 265.20 46.1K
09:18 264.95 265.10 264.95 265.10 39.2K
09:19 265.10 266.25 265.10 265.95 30.7K
09:20 266.10 266.40 265.85 266.40 55.5K
09:21 266.15 267.20 266.15 267.20 27.6K
09:22 267.00 267.20 266.95 266.95 23.9K
09:23 267.00 267.25 267.00 267.15 32.3K
09:24 267.15 268.30 266.70 267.95 70.1K
09:25 267.80 267.80 265.90 266.05 66.6K
09:26 265.90 265.90 265.15 265.45 20.2K
09:27 265.50 266.10 265.15 265.15 19.2K
09:28 265.30 265.65 265.00 265.50 15.1K
09:29 265.30 265.85 265.30 265.85 6.0K
09:30 266.20 266.65 266.15 266.65 10.4K
09:31 266.80 267.10 266.65 267.10 11.6K
09:32 267.30 268.00 267.30 267.95 30.6K
09:33 268.00 268.55 268.00 268.40 33.7K
09:34 268.35 268.65 266.90 266.90 21.1K
09:35 267.05 267.05 266.65 266.90 6.4K
09:36 266.90 267.00 266.15 266.40 59.7K
09:37 266.40 266.40 265.85 266.15 25.4K
09:38 266.15 266.95 266.15 266.95 11.2K
09:39 266.95 267.25 266.30 266.95 29.0K
09:40 266.95 267.30 266.80 267.15 4.0K
09:41 267.10 267.65 267.10 267.65 9.0K
09:42 267.80 268.00 267.65 268.00 8.9K
09:43 268.00 268.00 267.65 267.85 6.5K
09:44 267.80 268.10 267.35 268.10 8.0K
09:45 268.25 268.80 268.10 268.25 16.5K
09:46 268.30 268.30 267.55 267.55 4.6K
09:47 267.65 268.40 267.65 268.40 4.0K
09:48 268.45 268.45 267.80 267.80 4.9K
09:49 267.80 267.90 267.65 267.80 3.3K
09:50 267.75 267.80 267.55 267.75 2.8K
09:51 267.55 267.80 267.25 267.25 3.4K
09:52 267.60 268.10 267.60 268.05 9.9K
09:53 268.25 268.25 267.80 268.10 3.9K
09:54 268.00 268.05 267.70 268.05 3.3K
09:55 268.10 268.10 267.50 267.80 3.3K
09:56 267.85 268.10 267.85 268.10 2.0K
09:57 268.10 268.10 267.65 267.65 0.2K
09:58 267.65 267.65 267.50 267.60 1.2K
09:59 267.80 267.90 267.60 267.80 6.5K
10:00 268.05 268.10 267.90 268.05 1.1K
10:01 268.10 268.10 267.85 267.85 5.1K
10:02 268.00 268.00 267.55 267.70 1.9K
10:03 267.70 267.95 267.70 267.95 1.8K
10:04 267.95 268.50 267.75 268.50 7.1K
10:05 268.50 268.90 268.35 268.90 7.5K
10:06 268.65 269.55 268.60 269.25 35.1K
10:07 269.25 269.85 269.25 269.85 6.0K
10:08 269.90 270.85 269.90 270.85 30.7K
10:09 270.85 271.15 270.80 271.10 42.5K
10:10 271.10 271.35 271.00 271.00 14.4K
10:11 270.80 271.25 270.20 270.35 32.4K
10:12 270.45 271.10 270.45 271.10 9.1K
10:13 271.10 271.10 270.65 270.75 3.0K
10:14 270.70 270.70 270.25 270.30 10.9K
10:15 270.50 270.50 269.60 269.95 16.9K
10:16 270.20 270.40 270.20 270.20 22.2K
10:17 270.45 270.70 270.45 270.65 2.0K
10:18 270.40 270.65 270.40 270.55 2.5K
10:19 270.50 270.70 270.45 270.60 3.2K
10:20 270.45 270.45 270.35 270.35 0.4K
10:21 270.60 270.90 270.60 270.80 8.2K
10:22 270.60 270.80 270.60 270.75 5.9K
10:23 270.75 270.80 270.75 270.80 1.2K
10:24 270.60 270.60 270.35 270.35 7.5K
10:25 270.30 270.55 270.25 270.25 2.4K
10:26 270.00 270.30 269.85 270.25 12.1K
10:27 270.25 270.40 270.25 270.25 3.0K
10:28 270.40 271.95 270.30 271.95 78.5K
10:29 271.80 271.85 271.35 271.40 2.7K
10:30 271.60 271.70 270.85 270.85 2.8K
10:31 270.85 271.35 270.85 271.30 11.9K
10:32 271.40 272.20 271.40 272.20 6.0K
10:33 272.05 272.50 272.05 272.40 26.0K
10:34 272.50 272.70 272.30 272.70 8.9K
10:35 272.55 273.10 272.55 272.90 26.0K
10:36 272.70 273.95 272.70 273.80 37.4K
10:37 273.30 274.00 273.30 273.90 24.7K
10:38 273.55 273.60 273.05 273.55 31.7K
10:39 273.55 273.55 272.80 273.00 21.2K
10:40 273.00 273.00 272.55 272.80 11.7K
10:41 273.00 273.10 272.60 272.60 8.5K
10:42 272.55 272.80 272.55 272.80 5.9K
10:43 272.55 272.60 272.20 272.20 26.0K
10:44 272.15 273.50 272.15 273.50 148.1K
10:45 273.50 274.35 273.45 274.30 43.7K
10:46 275.00 275.30 274.10 274.10 96.8K
10:47 274.35 274.35 273.70 273.70 74.3K
10:48 273.85 274.00 273.70 273.75 30.2K
10:49 273.35 273.35 272.95 273.10 13.6K
10:50 273.05 273.30 272.95 272.95 10.6K
10:51 272.40 272.45 272.15 272.15 8.2K
10:52 272.60 272.70 272.45 272.70 4.2K
10:53 272.45 272.70 272.40 272.65 2.4K
10:54 272.65 272.65 272.30 272.30 2.2K
10:55 272.30 272.65 272.30 272.65 1.6K
10:56 272.65 272.65 272.05 272.05 7.0K
10:57 272.05 272.15 271.55 271.80 13.3K
10:58 271.80 271.80 271.25 271.40 20.1K
10:59 271.35 271.40 270.05 270.15 33.1K
11:00 269.85 269.95 269.20 269.50 24.2K
11:01 269.25 269.80 269.20 269.70 19.4K
11:02 269.70 269.85 269.60 269.65 1.7K
11:03 269.60 269.85 269.60 269.75 5.8K
11:04 269.60 270.30 269.60 270.20 1.6K
11:05 269.95 270.00 269.60 269.65 4.2K
11:06 269.45 269.45 269.00 269.00 9.4K
11:07 268.90 269.05 268.55 268.60 4.9K
11:08 268.80 269.00 268.70 269.00 1.8K
11:09 269.00 269.20 268.85 269.00 3.7K
11:10 269.05 269.45 269.00 269.20 2.6K
11:11 269.20 269.20 268.80 268.80 2.2K
11:12 269.10 269.25 269.00 269.20 3.9K
11:13 269.00 269.25 269.00 269.25 1.3K
11:14 269.00 269.00 268.55 268.85 5.5K
11:15 268.85 268.85 268.50 268.50 4.2K
11:16 268.00 269.80 268.00 269.80 47.6K
11:17 269.65 269.90 269.50 269.90 5.9K
11:18 269.90 270.00 269.75 269.80 6.2K
11:19 269.75 270.20 269.50 270.20 12.6K
11:20 270.20 271.15 270.20 271.15 18.0K
11:21 271.20 271.30 271.00 271.05 9.3K
11:22 271.30 271.50 271.10 271.30 5.1K
11:23 271.35 271.35 271.00 271.35 9.4K
11:24 270.90 271.45 270.90 271.05 4.4K
11:25 271.35 271.80 271.20 271.80 5.5K
11:26 271.80 272.00 271.70 272.00 56.3K
11:27 271.85 272.00 271.20 271.25 77.4K
11:28 271.05 271.05 270.55 270.55 4.3K
11:29 270.70 271.10 270.70 271.10 7.5K
11:30 271.10 271.50 271.00 271.50 2.2K
11:31 271.50 271.75 271.50 271.50 4.5K
11:32 271.90 272.00 271.55 272.00 5.0K
11:33 272.00 272.00 271.70 271.70 2.3K
11:34 271.70 271.90 271.70 271.90 0.1K
11:35 271.45 271.80 271.45 271.60 5.9K
11:36 271.40 271.60 271.30 271.60 3.5K
11:37 271.80 271.80 271.60 271.60 2.0K
11:38 271.80 271.80 271.55 271.55 9.9K
11:39 271.45 272.25 271.45 272.25 13.5K
11:40 272.65 272.65 272.35 272.60 39.3K
11:41 272.45 272.70 272.45 272.70 2.9K
11:42 272.50 272.80 272.45 272.80 3.8K
11:43 272.55 272.95 272.55 272.95 1.5K
11:44 272.70 272.95 272.70 272.90 1.6K
11:45 272.70 272.90 272.35 272.50 12.5K
11:46 272.25 272.25 271.85 271.90 33.7K
11:47 271.95 271.95 271.80 271.80 2.8K
11:48 272.00 272.00 271.80 272.00 9.7K
11:49 272.10 272.10 271.65 271.65 35.1K
11:50 271.90 272.00 271.90 271.90 12.2K
11:51 271.60 271.75 271.50 271.55 4.2K
11:52 271.60 271.60 271.30 271.30 4.1K
11:53 271.20 271.90 271.15 271.90 4.1K
11:54 271.90 271.95 271.70 271.70 1.3K
11:55 271.75 271.90 271.65 271.65 4.2K
11:56 271.65 271.75 271.65 271.65 0.5K
11:57 271.75 271.75 271.65 271.75 0.8K
11:58 271.80 271.80 271.60 271.60 0.1K
11:59 271.75 271.95 271.75 271.75 0.3K
12:00 271.75 271.95 271.70 271.70 5.0K
12:01 271.75 271.95 271.75 271.75 0.3K
12:02 271.95 272.25 271.95 272.25 3.1K
12:03 272.25 272.50 272.25 272.50 1.0K
12:04 272.50 272.50 271.90 271.90 2.0K
12:05 272.05 272.15 272.05 272.15 0.9K
12:07 272.10 272.20 272.00 272.15 0.9K
12:08 272.15 272.15 272.00 272.10 0.5K
12:09 272.10 272.55 272.10 272.55 1.9K
12:10 272.30 272.50 271.95 271.95 13.8K
12:11 272.00 272.00 271.75 271.85 7.8K
12:12 271.75 272.00 271.75 271.75 1.7K
12:13 271.95 272.00 271.80 272.00 7.0K
12:14 271.75 271.90 271.70 271.90 0.7K
12:15 271.70 271.80 271.70 271.80 2.1K
12:16 271.80 271.80 271.60 271.60 0.4K
12:17 271.65 271.70 271.60 271.70 2.8K
12:18 271.60 271.95 271.60 271.70 1.0K
12:19 271.60 271.75 271.60 271.75 0.6K
12:20 271.55 271.55 271.30 271.30 3.1K
12:21 271.30 271.50 271.30 271.50 1.1K
12:22 271.50 271.55 271.40 271.40 0.9K
12:23 271.40 271.65 271.40 271.40 0.8K
12:24 271.50 271.65 271.50 271.60 0.2K
12:25 271.60 271.60 271.45 271.55 1.3K
12:26 271.55 271.60 271.55 271.55 0.3K
12:27 271.60 271.75 271.50 271.50 1.3K
12:28 271.70 271.70 271.70 271.70 1.1K
12:29 271.60 271.60 271.55 271.55 0.3K
12:30 271.55 271.70 271.45 271.45 0.8K
12:31 271.45 271.55 271.40 271.55 2.3K
12:32 271.55 271.55 271.55 271.55 0.0K
12:33 271.55 271.55 271.55 271.55 0.4K
12:34 271.35 271.55 271.35 271.55 1.6K
12:35 271.30 271.30 271.10 271.10 6.7K
12:36 271.10 271.55 271.10 271.55 3.4K
12:37 271.50 271.50 271.50 271.50 0.0K
12:38 271.50 271.50 271.50 271.50 1.0K
12:39 271.50 271.70 271.50 271.70 0.0K
12:40 271.50 271.50 271.50 271.50 0.3K
12:41 271.75 271.75 271.50 271.50 3.5K
12:42 271.50 271.60 271.30 271.40 1.3K
12:43 271.40 271.55 271.40 271.55 2.1K
12:44 271.50 271.85 271.50 271.85 1.6K
12:45 272.00 272.00 271.85 271.85 0.6K
12:46 271.85 271.90 271.85 271.85 0.9K
12:49 271.65 271.65 271.35 271.40 0.2K
12:50 271.60 271.60 271.35 271.60 0.2K
12:51 271.45 271.60 271.45 271.60 2.0K
12:52 271.60 271.60 271.25 271.25 3.7K
12:53 271.20 271.20 271.20 271.20 0.7K
12:54 271.20 271.35 271.20 271.35 0.9K
12:55 271.35 271.35 271.35 271.35 0.0K
12:56 271.35 271.35 271.35 271.35 0.2K
12:57 271.30 271.30 271.30 271.30 0.1K
12:58 271.15 271.35 271.15 271.15 0.3K
12:59 271.10 271.35 270.95 271.25 30.7K
13:00 271.20 271.50 271.20 271.50 2.2K
13:01 271.50 271.85 271.50 271.85 19.2K
13:02 271.65 271.65 271.65 271.65 0.2K
13:03 271.70 271.90 271.70 271.90 1.4K
13:04 271.90 272.20 271.85 271.85 3.7K
13:05 272.00 272.00 271.65 271.65 1.8K
13:06 271.75 271.85 271.55 271.55 3.0K
13:07 271.65 271.75 271.65 271.65 0.5K
13:08 271.75 271.75 271.55 271.55 2.4K
13:09 271.80 271.95 271.80 271.80 2.0K
13:10 271.60 271.80 271.50 271.60 1.5K
13:11 271.30 271.40 270.80 270.80 17.7K
13:12 270.80 271.10 270.80 270.95 2.3K
13:13 270.95 271.30 270.95 271.30 1.8K
13:14 271.20 271.20 270.95 271.05 1.6K
13:15 271.30 271.30 271.05 271.05 1.3K
13:16 271.00 271.00 270.80 270.80 2.9K
13:17 270.80 271.40 270.80 271.40 4.2K
13:18 271.40 271.55 271.40 271.55 0.6K
13:20 271.55 271.85 271.55 271.85 0.9K
13:21 271.40 272.00 271.40 272.00 4.1K
13:22 272.00 272.00 271.80 271.80 5.5K
13:23 272.00 272.80 271.85 272.80 8.6K
13:24 272.70 273.00 272.60 272.60 9.1K
13:25 272.55 272.65 272.35 272.65 4.2K
13:26 272.55 272.70 272.50 272.70 0.7K
13:27 272.75 272.75 272.65 272.65 2.3K
13:28 272.75 272.75 272.75 272.75 2.0K
13:29 272.30 272.30 272.00 272.30 22.5K
13:30 271.85 271.95 271.75 271.95 20.1K
13:31 271.85 271.85 271.85 271.85 0.5K
13:32 272.05 272.15 272.05 272.15 0.7K
13:33 272.15 272.15 272.10 272.10 0.3K
13:34 272.10 272.75 272.05 272.55 11.7K
13:35 272.40 272.50 272.40 272.50 1.0K
13:36 272.40 272.55 272.30 272.50 2.6K
13:37 272.45 272.55 272.35 272.35 0.4K
13:38 272.50 272.60 272.30 272.60 4.0K
13:39 272.55 272.55 272.55 272.55 0.0K
13:40 272.70 272.85 272.70 272.70 3.5K
13:41 272.70 272.90 272.70 272.75 1.1K
13:42 272.90 273.00 272.80 273.00 3.1K
13:43 272.90 272.95 272.80 272.80 2.4K
13:44 272.80 272.90 272.75 272.75 1.4K
13:45 272.75 272.90 272.70 272.70 0.4K
13:46 272.70 272.90 272.70 272.90 2.7K
13:47 272.90 272.90 272.75 272.75 0.6K
13:48 272.75 272.90 272.75 272.90 1.6K
13:49 273.15 273.15 272.90 272.90 6.4K
13:50 273.15 273.15 273.00 273.00 0.7K
13:51 273.00 273.00 272.70 272.70 1.7K
13:52 273.00 273.00 272.85 273.00 2.1K
13:53 273.15 273.15 273.00 273.00 0.5K
13:54 272.90 273.00 272.85 272.85 0.8K
13:55 272.90 272.95 272.80 272.85 3.0K
13:56 272.85 273.05 272.85 272.90 2.5K
13:57 273.10 273.10 272.85 272.85 2.0K
13:58 272.80 272.90 272.70 272.80 2.0K
13:59 272.80 272.80 272.45 272.80 0.6K
14:00 272.50 273.25 272.50 273.05 3.8K
14:01 273.15 273.15 272.85 272.85 2.2K
14:02 273.05 273.15 272.90 273.05 1.9K
14:03 272.90 273.05 272.80 272.80 0.2K
14:04 272.80 273.15 272.80 272.80 1.1K
14:05 273.00 273.00 272.80 272.80 0.1K
14:06 272.60 272.70 272.60 272.70 0.1K
14:07 272.60 272.60 272.45 272.45 3.7K
14:08 272.30 272.45 272.20 272.30 2.7K
14:09 272.30 272.60 272.30 272.60 0.4K
14:10 272.55 272.55 272.35 272.35 0.4K
14:11 272.50 272.60 272.35 272.35 0.9K
14:12 272.40 272.65 272.40 272.55 0.1K
14:13 272.55 272.65 272.55 272.65 0.5K
14:14 272.65 272.65 272.60 272.60 0.1K
14:15 272.65 272.65 272.65 272.65 0.1K
14:16 272.80 272.80 272.55 272.55 1.0K
14:17 272.60 272.60 272.30 272.30 1.4K
14:18 272.30 272.50 272.20 272.50 5.5K
14:19 272.20 272.20 272.05 272.05 0.9K
14:20 271.80 271.80 271.75 271.75 2.6K
14:21 271.75 272.10 271.75 272.05 4.7K
14:22 271.85 271.85 271.70 271.70 0.9K
14:23 271.70 271.75 271.45 271.75 2.5K
14:24 271.75 271.75 271.50 271.50 0.6K
14:25 271.50 271.50 271.35 271.35 0.8K
14:26 271.50 271.50 271.10 271.10 0.8K
14:27 271.05 271.20 270.95 271.00 2.2K
14:28 270.95 271.40 270.95 271.40 8.2K
14:29 271.35 271.50 271.30 271.30 0.7K
14:30 271.30 271.30 271.00 271.20 4.3K
14:31 271.15 271.15 270.85 271.05 1.2K
14:32 271.10 271.10 270.70 270.70 2.3K
14:33 270.70 270.70 270.50 270.55 4.2K
14:34 270.70 270.70 270.50 270.50 3.5K
14:35 270.40 270.70 270.40 270.50 4.0K
14:36 270.65 270.65 270.40 270.40 4.0K
14:37 270.35 270.40 270.35 270.40 2.3K
14:38 270.30 270.50 270.30 270.50 1.4K
14:39 270.40 270.40 269.45 269.55 17.5K
14:40 269.60 269.95 269.55 269.70 8.2K
14:41 269.85 269.85 269.70 269.85 0.4K
14:42 269.90 269.95 269.90 269.90 1.1K
14:43 269.90 269.90 269.90 269.90 1.8K
14:44 269.75 269.75 269.60 269.60 1.7K
14:45 269.75 269.75 269.55 269.55 3.3K
14:46 269.30 269.45 269.10 269.25 14.1K
14:47 269.20 269.45 269.20 269.20 7.7K
14:48 269.35 269.35 269.00 269.00 10.7K
14:49 269.00 269.00 268.35 268.60 5.2K
14:50 268.65 268.70 268.50 268.60 1.1K
14:51 268.55 268.70 268.40 268.40 4.3K
14:52 268.55 268.60 268.40 268.60 8.1K
14:53 268.60 268.75 268.55 268.60 0.6K
14:54 268.75 269.00 268.60 268.90 5.2K
14:55 268.90 269.10 268.90 269.05 7.6K
14:56 268.90 269.75 268.90 269.60 6.7K
14:57 269.60 269.75 269.20 269.50 17.2K
14:58 269.50 269.60 269.35 269.40 3.8K
14:59 269.30 269.40 269.15 269.15 1.4K
15:00 269.30 269.35 269.20 269.30 2.6K
15:01 269.35 269.35 269.25 269.30 3.7K
15:02 269.15 269.35 269.15 269.30 3.4K
15:03 269.10 269.40 269.10 269.20 0.8K
15:04 269.25 269.40 269.05 269.40 5.0K
15:05 269.40 269.55 269.35 269.55 2.0K
15:06 269.55 269.55 269.40 269.55 2.1K
15:07 269.55 269.65 269.50 269.65 0.6K
15:08 269.55 269.70 269.55 269.65 5.9K
15:09 269.60 270.40 269.60 270.40 9.5K
15:10 270.45 270.50 270.20 270.45 3.2K
15:11 270.40 270.50 270.20 270.50 6.5K
15:12 270.50 270.60 270.40 270.50 1.7K
15:13 270.50 270.50 270.40 270.50 2.9K
15:14 270.40 270.85 270.35 270.85 13.8K
15:15 270.85 270.85 270.65 270.65 6.2K
15:16 270.45 270.65 270.45 270.65 6.0K
15:17 270.45 270.65 270.45 270.50 3.0K
15:18 270.70 270.70 270.45 270.45 21.9K
15:19 270.55 270.55 270.20 270.20 14.0K
15:20 270.30 270.30 270.00 270.15 39.7K
15:21 270.15 270.30 270.15 270.30 7.8K
15:22 270.20 270.20 270.00 270.05 20.3K
15:23 270.10 270.10 270.00 270.00 13.2K
15:24 270.15 270.15 270.00 270.10 10.8K
15:25 270.10 270.10 270.00 270.00 11.9K
15:26 270.10 270.15 270.00 270.00 17.9K
15:27 270.00 270.05 270.00 270.05 30.2K
15:28 270.00 270.00 269.20 269.30 26.8K
15:29 269.65 270.00 269.25 270.00 16.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar